Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.52 | 39.58 | 39.39 | 39.45 | 2,711,736 | -0.17(-0.42%) |
Feb 27, 2017 | 39.24 | 39.74 | 39.20 | 39.62 | 3,016,165 | +0.10(+0.25%) |
Feb 24, 2017 | 39.29 | 39.56 | 39.15 | 39.52 | 2,473,461 | -0.04(-0.09%) |
Feb 23, 2017 | 39.24 | 39.69 | 39.08 | 39.56 | 2,928,989 | +0.69(+1.76%) |
Feb 22, 2017 | 38.77 | 38.93 | 38.66 | 38.87 | 2,309,023 | -0.01(-0.03%) |
Feb 21, 2017 | 38.62 | 38.90 | 38.50 | 38.88 | 1,950,349 | +0.16(+0.42%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.57 | 38.81 | 38.41 | 38.72 | 4,828,102 | +0.27(+0.71%) |
Feb 15, 2017 | 37.89 | 38.52 | 37.89 | 38.45 | 2,905,027 | +0.27(+0.70%) |
Feb 14, 2017 | 38.44 | 38.46 | 37.99 | 38.18 | 4,730,686 | -0.32(-0.83%) |
Feb 13, 2017 | 38.93 | 38.98 | 38.26 | 38.50 | 7,148,475 | -0.20(-0.51%) |
Feb 10, 2017 | 38.80 | 38.89 | 38.68 | 38.70 | 5,092,859 | -0.18(-0.46%) |
Feb 09, 2017 | 38.97 | 39.09 | 38.84 | 38.88 | 5,003,677 | -0.09(-0.22%) |
Feb 08, 2017 | 38.90 | 39.15 | 38.88 | 38.97 | 6,353,341 | +0.24(+0.62%) |
Feb 07, 2017 | 38.45 | 38.78 | 38.39 | 38.73 | 3,269,359 | +0.23(+0.59%) |
Feb 06, 2017 | 38.51 | 38.59 | 38.35 | 38.50 | 3,988,635 | +0.01(+0.03%) |
Feb 03, 2017 | 38.37 | 38.56 | 38.18 | 38.48 | 7,167,084 | +0.49(+1.28%) |
Feb 02, 2017 | 38.11 | 38.19 | 37.98 | 38.00 | 8,133,657 | +0.05(+0.14%) |
Feb 01, 2017 | 38.11 | 38.22 | 37.89 | 37.95 | 7,330,811 | -0.12(-0.32%) |
Jan 31, 2017 | 37.79 | 38.23 | 37.71 | 38.07 | 10,030,838 | +0.37(+0.99%) |
Jan 30, 2017 | 37.74 | 37.90 | 37.67 | 37.69 | 5,334,396 | -0.50(-1.32%) |
Jan 27, 2017 | 38.28 | 38.34 | 38.02 | 38.20 | 9,364,286 | -0.05(-0.12%) |
Jan 26, 2017 | 38.26 | 38.33 | 38.19 | 38.24 | 9,069,151 | +0.13(+0.33%) |
Jan 25, 2017 | 37.64 | 38.16 | 37.60 | 38.12 | 13,113,806 | +1.10(+2.97%) |
Jan 24, 2017 | 36.96 | 37.14 | 36.95 | 37.02 | 9,941,746 | +0.27(+0.74%) |
Jan 23, 2017 | 36.61 | 36.79 | 36.52 | 36.74 | 13,302,518 | +0.50(+1.38%) |
Jan 20, 2017 | 36.08 | 36.31 | 36.06 | 36.24 | 9,119,989 | +0.17(+0.46%) |
Jan 19, 2017 | 35.74 | 36.11 | 35.70 | 36.08 | 17,750,050 | +0.81(+2.29%) |
Jan 18, 2017 | 35.42 | 35.42 | 35.14 | 35.27 | 22,538,314 | +0.32(+0.93%) |
Jan 17, 2017 | 35.42 | 34.84 | 34.95 | 35,880,688 | -0.65(-1.83%) | |
Jan 13, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 35.65 | 35.80 | 35.46 | 35.51 | 3,537,143 | +0.15(+0.42%) |
Jan 11, 2017 | 35.28 | 35.56 | 35.15 | 35.36 | 5,261,638 | +0.31(+0.88%) |
Jan 10, 2017 | 34.99 | 35.13 | 34.88 | 35.05 | 3,116,869 | -0.09(-0.25%) |
Jan 09, 2017 | 35.09 | 35.22 | 34.91 | 35.13 | 4,272,209 | +0.36(+1.03%) |
Jan 06, 2017 | 34.84 | 34.93 | 34.71 | 34.78 | 2,279,089 | -0.10(-0.27%) |
Jan 05, 2017 | 35.02 | 35.27 | 34.87 | 34.87 | 5,927,319 | +0.04(+0.11%) |
Jan 04, 2017 | 34.92 | 34.96 | 34.53 | 34.83 | 7,179,023 | -0.08(-0.22%) |
Jan 03, 2017 | 34.96 | 35.03 | 34.79 | 34.91 | 2,088,215 | +0.10(+0.28%) |
Dec 30, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 34.55 | 34.78 | 34.54 | 34.72 | 1,308,024 | +0.31(+0.90%) |
Dec 28, 2016 | 34.32 | 34.58 | 34.32 | 34.41 | 2,070,687 | -0.39(-1.11%) |
Dec 27, 2016 | 34.85 | 34.88 | 34.58 | 34.80 | 1,365,994 | +0.13(+0.37%) |
Dec 23, 2016 | 34.67 | 34.67 | 34.67 | 0 | +0.05(+0.15%) | |
Dec 22, 2016 | 34.68 | 34.72 | 34.52 | 34.62 | 2,015,273 | -0.13(-0.38%) |
Dec 21, 2016 | 34.80 | 34.99 | 34.71 | 34.75 | 1,104,560 | -0.05(-0.13%) |
Dec 20, 2016 | 34.80 | 34.83 | 34.64 | 34.79 | 1,048,499 | -0.07(-0.21%) |
Dec 19, 2016 | 34.63 | 35.00 | 34.59 | 34.87 | 2,032,924 | +0.11(+0.30%) |
Dec 16, 2016 | 34.84 | 34.93 | 34.60 | 34.76 | 2,210,076 | +0.15(+0.42%) |
Dec 15, 2016 | 34.58 | 34.71 | 34.49 | 34.62 | 2,258,412 | +0.07(+0.21%) |
Dec 14, 2016 | 35.17 | 35.29 | 34.53 | 34.55 | 5,754,974 | -0.20(-0.57%) |
Dec 13, 2016 | 34.58 | 35.00 | 34.44 | 34.75 | 4,326,364 | +0.55(+1.62%) |
Dec 12, 2016 | 34.00 | 34.33 | 34.00 | 34.19 | 2,310,472 | -0.11(-0.31%) |
Dec 09, 2016 | 34.40 | 34.44 | 34.11 | 34.30 | 3,773,466 | +0.44(+1.31%) |
Dec 08, 2016 | 33.87 | 34.00 | 33.79 | 33.86 | 2,765,987 | -0.25(-0.72%) |
Dec 07, 2016 | 33.78 | 34.18 | 33.73 | 34.10 | 2,839,891 | +0.19(+0.56%) |
Dec 06, 2016 | 34.10 | 34.10 | 33.82 | 33.91 | 2,313,897 | -0.13(-0.39%) |
Dec 05, 2016 | 34.12 | 34.20 | 33.89 | 34.05 | 3,940,866 | -0.01(-0.04%) |
Dec 02, 2016 | 33.82 | 34.10 | 33.70 | 34.06 | 3,108,597 | +0.52(+1.56%) |