Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.70 | 36.70 | 35.27 | 35.52 | 3,508,802 | -1.32(-3.58%) |
Feb 27, 2017 | 36.23 | 36.89 | 36.20 | 36.84 | 2,039,642 | +0.76(+2.10%) |
Feb 24, 2017 | 35.47 | 36.33 | 35.35 | 36.09 | 2,277,388 | +0.56(+1.58%) |
Feb 23, 2017 | 36.16 | 36.35 | 35.46 | 35.52 | 1,879,320 | -0.65(-1.80%) |
Feb 22, 2017 | 36.55 | 36.58 | 36.02 | 36.17 | 1,444,663 | -0.28(-0.77%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.23 | 36.45 | 2,138,446 | +0.28(+0.78%) |
Feb 17, 2017 | 36.17 | 36.17 | 36.17 | 0 | +0.23(+0.64%) | |
Feb 16, 2017 | 36.26 | 36.45 | 35.80 | 35.94 | 2,038,217 | -0.35(-0.97%) |
Feb 15, 2017 | 36.07 | 36.44 | 35.97 | 36.30 | 1,942,521 | +0.23(+0.63%) |
Feb 14, 2017 | 35.37 | 36.27 | 35.37 | 36.07 | 1,873,650 | +0.76(+2.14%) |
Feb 13, 2017 | 35.61 | 35.61 | 35.10 | 35.31 | 1,875,510 | -0.08(-0.22%) |
Feb 10, 2017 | 35.53 | 35.74 | 34.96 | 35.39 | 2,142,772 | -0.07(-0.20%) |
Feb 09, 2017 | 34.85 | 35.90 | 34.80 | 35.46 | 5,912,387 | +0.70(+2.02%) |
Feb 08, 2017 | 34.51 | 34.97 | 34.49 | 34.76 | 2,149,979 | +0.24(+0.69%) |
Feb 07, 2017 | 34.93 | 35.00 | 34.37 | 34.52 | 2,129,891 | -0.35(-1.01%) |
Feb 06, 2017 | 35.25 | 35.64 | 34.82 | 34.87 | 2,144,760 | -0.36(-1.02%) |
Feb 03, 2017 | 35.34 | 35.57 | 35.12 | 35.23 | 2,422,275 | +0.03(+0.07%) |
Feb 02, 2017 | 34.96 | 35.32 | 34.70 | 35.21 | 2,165,549 | +0.22(+0.63%) |
Feb 01, 2017 | 35.67 | 35.67 | 34.96 | 34.99 | 2,149,316 | -0.49(-1.39%) |
Jan 31, 2017 | 34.98 | 35.60 | 34.83 | 35.48 | 2,487,936 | +0.31(+0.88%) |
Jan 30, 2017 | 34.88 | 35.30 | 34.64 | 35.17 | 1,685,153 | +0.23(+0.65%) |
Jan 27, 2017 | 35.65 | 35.77 | 34.88 | 34.94 | 1,359,300 | -0.58(-1.63%) |
Jan 26, 2017 | 35.66 | 35.83 | 35.49 | 35.52 | 1,432,186 | -0.11(-0.32%) |
Jan 25, 2017 | 35.51 | 35.85 | 35.45 | 35.64 | 2,326,391 | +0.28(+0.80%) |
Jan 24, 2017 | 35.28 | 35.66 | 35.17 | 35.36 | 2,322,444 | +0.21(+0.60%) |
Jan 23, 2017 | 35.67 | 35.74 | 35.04 | 35.14 | 3,147,432 | -0.62(-1.75%) |
Jan 20, 2017 | 35.88 | 36.26 | 35.64 | 35.77 | 1,990,216 | -0.18(-0.51%) |
Jan 19, 2017 | 36.02 | 36.13 | 35.61 | 35.95 | 2,456,727 | -0.18(-0.49%) |
Jan 18, 2017 | 36.24 | 36.32 | 35.35 | 36.13 | 2,493,506 | -0.04(-0.12%) |
Jan 17, 2017 | 36.04 | 36.91 | 36.01 | 36.17 | 2,159,593 | +0.19(+0.54%) |
Jan 13, 2017 | 35.98 | 35.98 | 35.98 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 35.67 | 36.07 | 35.51 | 35.95 | 1,643,210 | +0.25(+0.71%) |
Jan 11, 2017 | 35.82 | 35.94 | 35.46 | 35.70 | 1,526,886 | -0.13(-0.37%) |
Jan 10, 2017 | 35.55 | 36.01 | 35.52 | 35.83 | 2,450,907 | +0.27(+0.77%) |
Jan 09, 2017 | 35.87 | 36.04 | 35.32 | 35.56 | 1,712,050 | -0.15(-0.42%) |
Jan 06, 2017 | 36.35 | 36.37 | 35.68 | 35.71 | 1,591,887 | -0.48(-1.34%) |
Jan 05, 2017 | 36.65 | 36.71 | 35.88 | 36.19 | 2,606,159 | -0.86(-2.33%) |
Jan 04, 2017 | 36.03 | 37.24 | 36.00 | 37.05 | 3,934,658 | +1.08(+3.01%) |
Jan 03, 2017 | 35.94 | 36.32 | 35.62 | 35.97 | 2,858,591 | +0.24(+0.66%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.20(-0.56%) | |
Dec 29, 2016 | 35.68 | 36.12 | 35.57 | 35.94 | 3,756,411 | +0.26(+0.71%) |
Dec 28, 2016 | 36.05 | 36.39 | 35.45 | 35.68 | 2,686,445 | -0.36(-1.00%) |
Dec 27, 2016 | 35.92 | 36.74 | 35.78 | 36.04 | 4,157,505 | +0.19(+0.54%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.54(-1.47%) | |
Dec 22, 2016 | 38.94 | 38.94 | 35.96 | 36.38 | 15,681,133 | -3.68(-9.17%) |
Dec 21, 2016 | 40.75 | 41.12 | 40.05 | 40.06 | 5,519,118 | -0.56(-1.39%) |
Dec 20, 2016 | 40.45 | 41.37 | 40.31 | 40.62 | 3,867,934 | -0.78(-1.89%) |
Dec 19, 2016 | 41.33 | 41.83 | 41.26 | 41.41 | 2,296,058 | -0.16(-0.38%) |
Dec 16, 2016 | 42.06 | 42.15 | 41.04 | 41.56 | 9,211,610 | -0.38(-0.90%) |
Dec 15, 2016 | 41.56 | 42.31 | 41.29 | 41.94 | 3,549,076 | +0.66(+1.60%) |
Dec 14, 2016 | 41.96 | 42.08 | 41.12 | 41.28 | 2,673,766 | -0.57(-1.36%) |
Dec 13, 2016 | 41.60 | 42.04 | 41.12 | 41.85 | 3,164,621 | +0.19(+0.46%) |
Dec 12, 2016 | 42.48 | 42.82 | 41.48 | 41.66 | 3,380,176 | -0.51(-1.21%) |
Dec 09, 2016 | 41.92 | 42.42 | 41.60 | 42.16 | 2,380,162 | +0.06(+0.15%) |
Dec 08, 2016 | 41.75 | 42.25 | 41.44 | 42.10 | 2,603,735 | +0.29(+0.69%) |
Dec 07, 2016 | 40.25 | 41.95 | 40.25 | 41.81 | 2,932,955 | +1.46(+3.61%) |
Dec 06, 2016 | 40.24 | 40.38 | 39.77 | 40.36 | 2,313,847 | +0.09(+0.22%) |
Dec 05, 2016 | 39.43 | 40.28 | 39.36 | 40.27 | 2,413,910 | +1.01(+2.57%) |
Dec 02, 2016 | 39.76 | 40.43 | 39.18 | 39.26 | 1,985,123 | -0.56(-1.41%) |