Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.68 | 36.75 | 36.20 | 36.29 | 3,363,591 | -0.43(-1.18%) |
Feb 27, 2017 | 36.56 | 36.77 | 36.40 | 36.73 | 3,217,024 | +0.10(+0.28%) |
Feb 24, 2017 | 36.61 | 36.71 | 36.21 | 36.62 | 3,031,236 | -0.01(-0.03%) |
Feb 23, 2017 | 37.12 | 37.20 | 36.45 | 36.63 | 2,507,884 | -0.33(-0.88%) |
Feb 22, 2017 | 37.16 | 37.23 | 36.78 | 36.96 | 2,614,804 | -0.40(-1.06%) |
Feb 21, 2017 | 37.44 | 37.58 | 37.14 | 37.36 | 3,443,743 | -0.04(-0.12%) |
Feb 17, 2017 | 37.40 | 37.40 | 37.40 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 37.96 | 37.98 | 37.18 | 37.33 | 2,748,444 | -0.59(-1.55%) |
Feb 15, 2017 | 37.85 | 38.06 | 37.63 | 37.92 | 2,607,189 | -0.15(-0.39%) |
Feb 14, 2017 | 37.88 | 38.09 | 37.77 | 38.06 | 3,694,040 | +0.11(+0.29%) |
Feb 13, 2017 | 37.48 | 37.96 | 37.45 | 37.95 | 3,378,388 | +0.62(+1.66%) |
Feb 10, 2017 | 37.05 | 37.41 | 36.87 | 37.33 | 3,497,032 | +0.38(+1.03%) |
Feb 09, 2017 | 36.31 | 37.02 | 36.15 | 36.95 | 3,943,756 | +0.73(+2.02%) |
Feb 08, 2017 | 36.62 | 36.62 | 36.13 | 36.22 | 3,527,334 | -0.43(-1.17%) |
Feb 07, 2017 | 36.89 | 37.17 | 36.60 | 36.65 | 2,282,932 | -0.24(-0.65%) |
Feb 06, 2017 | 36.88 | 37.16 | 36.62 | 36.89 | 2,995,936 | -0.23(-0.61%) |
Feb 03, 2017 | 36.48 | 37.32 | 36.48 | 37.12 | 3,655,745 | +0.49(+1.33%) |
Feb 02, 2017 | 36.98 | 37.38 | 36.52 | 36.63 | 3,461,231 | -0.56(-1.52%) |
Feb 01, 2017 | 36.66 | 37.83 | 36.51 | 37.19 | 5,644,204 | +0.72(+1.96%) |
Jan 31, 2017 | 35.72 | 37.20 | 35.20 | 36.48 | 11,660,254 | -0.17(-0.46%) |
Jan 30, 2017 | 36.50 | 36.72 | 36.04 | 36.65 | 6,693,808 | +0.02(+0.04%) |
Jan 27, 2017 | 36.94 | 36.95 | 36.38 | 36.63 | 2,954,597 | -0.27(-0.72%) |
Jan 26, 2017 | 37.00 | 37.09 | 36.70 | 36.89 | 2,978,886 | -0.17(-0.47%) |
Jan 25, 2017 | 36.31 | 37.23 | 36.21 | 37.07 | 4,235,398 | +0.92(+2.55%) |
Jan 24, 2017 | 35.58 | 36.26 | 35.58 | 36.15 | 3,024,510 | +0.67(+1.88%) |
Jan 23, 2017 | 35.76 | 35.77 | 35.35 | 35.48 | 4,348,392 | -0.29(-0.80%) |
Jan 20, 2017 | 35.77 | 35.93 | 35.45 | 35.77 | 3,470,214 | +0.14(+0.40%) |
Jan 19, 2017 | 36.06 | 36.15 | 35.49 | 35.63 | 3,816,361 | -0.31(-0.86%) |
Jan 18, 2017 | 36.26 | 36.26 | 35.87 | 35.94 | 4,528,046 | -0.33(-0.91%) |
Jan 17, 2017 | 36.31 | 36.56 | 36.10 | 36.27 | 2,285,447 | -0.33(-0.89%) |
Jan 13, 2017 | 36.59 | 36.59 | 36.59 | 0 | +0.64(+1.79%) | |
Jan 12, 2017 | 36.20 | 36.20 | 35.60 | 35.95 | 2,732,146 | -0.25(-0.70%) |
Jan 11, 2017 | 35.90 | 36.21 | 35.78 | 36.20 | 2,956,139 | +0.30(+0.83%) |
Jan 10, 2017 | 35.37 | 35.94 | 35.29 | 35.90 | 3,756,027 | +0.64(+1.81%) |
Jan 09, 2017 | 35.63 | 35.76 | 35.10 | 35.26 | 2,737,779 | -0.44(-1.23%) |
Jan 06, 2017 | 35.52 | 35.96 | 35.20 | 35.70 | 3,212,690 | +0.40(+1.14%) |
Jan 05, 2017 | 35.71 | 35.89 | 35.21 | 35.30 | 3,059,890 | -0.59(-1.63%) |
Jan 04, 2017 | 35.60 | 35.98 | 35.58 | 35.89 | 4,517,973 | +0.49(+1.38%) |
Jan 03, 2017 | 35.02 | 35.73 | 35.01 | 35.40 | 3,904,177 | +0.77(+2.22%) |
Dec 30, 2016 | 34.63 | 34.63 | 34.63 | 0 | -0.25(-0.73%) | |
Dec 29, 2016 | 35.21 | 35.39 | 34.86 | 34.88 | 2,091,701 | -0.32(-0.91%) |
Dec 28, 2016 | 35.70 | 35.75 | 35.13 | 35.20 | 2,211,698 | -0.36(-1.02%) |
Dec 27, 2016 | 35.52 | 35.77 | 35.42 | 35.57 | 964,594 | +0.11(+0.31%) |
Dec 23, 2016 | 35.46 | 35.46 | 35.46 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.42 | 35.43 | 35.10 | 35.30 | 1,931,793 | -0.12(-0.34%) |
Dec 21, 2016 | 35.59 | 35.78 | 35.30 | 35.42 | 2,773,524 | -0.18(-0.52%) |
Dec 20, 2016 | 35.37 | 35.68 | 35.23 | 35.60 | 3,151,627 | +0.27(+0.75%) |
Dec 19, 2016 | 35.19 | 35.66 | 35.12 | 35.34 | 2,607,488 | +0.06(+0.17%) |
Dec 16, 2016 | 35.58 | 35.73 | 35.22 | 35.28 | 5,920,793 | -0.15(-0.41%) |
Dec 15, 2016 | 35.62 | 35.90 | 35.30 | 35.43 | 5,278,809 | -0.18(-0.52%) |
Dec 14, 2016 | 35.97 | 36.26 | 35.50 | 35.61 | 3,230,702 | -0.57(-1.59%) |
Dec 13, 2016 | 36.33 | 36.49 | 35.97 | 36.18 | 4,439,725 | +0.04(+0.10%) |
Dec 12, 2016 | 36.45 | 36.64 | 35.96 | 36.15 | 3,555,901 | -0.31(-0.86%) |
Dec 09, 2016 | 36.90 | 36.90 | 36.13 | 36.46 | 7,089,899 | -0.21(-0.57%) |
Dec 08, 2016 | 36.32 | 36.85 | 36.11 | 36.67 | 5,742,346 | +0.24(+0.65%) |
Dec 07, 2016 | 34.86 | 36.62 | 34.61 | 36.43 | 6,790,037 | +1.72(+4.97%) |
Dec 06, 2016 | 35.07 | 35.29 | 34.50 | 34.71 | 6,642,976 | -0.53(-1.50%) |
Dec 05, 2016 | 34.43 | 35.29 | 34.29 | 35.24 | 6,914,385 | +1.24(+3.66%) |
Dec 02, 2016 | 33.81 | 34.11 | 33.44 | 33.99 | 3,336,191 | +0.03(+0.10%) |