Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.31 | 34.32 | 33.98 | 34.06 | 5,420,188 | -0.32(-0.92%) |
Feb 27, 2017 | 34.19 | 34.38 | 34.11 | 34.38 | 4,236,060 | +0.16(+0.48%) |
Feb 24, 2017 | 33.79 | 34.22 | 33.66 | 34.21 | 3,085,790 | +0.05(+0.14%) |
Feb 23, 2017 | 34.53 | 34.54 | 34.04 | 34.16 | 6,117,534 | -0.38(-1.11%) |
Feb 22, 2017 | 34.58 | 34.66 | 34.45 | 34.55 | 2,938,072 | -0.15(-0.44%) |
Feb 21, 2017 | 34.55 | 34.70 | 34.44 | 34.70 | 2,511,626 | +0.33(+0.95%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.12(+0.36%) | |
Feb 16, 2017 | 34.15 | 34.25 | 34.03 | 34.25 | 4,328,603 | +0.13(+0.38%) |
Feb 15, 2017 | 33.87 | 34.12 | 33.73 | 34.12 | 3,640,143 | +0.35(+1.03%) |
Feb 14, 2017 | 33.85 | 33.85 | 33.59 | 33.77 | 4,312,307 | -0.26(-0.77%) |
Feb 13, 2017 | 33.84 | 34.03 | 33.76 | 34.03 | 3,842,790 | +0.44(+1.31%) |
Feb 10, 2017 | 33.86 | 33.86 | 33.33 | 33.59 | 4,511,507 | +0.04(+0.11%) |
Feb 09, 2017 | 33.90 | 33.91 | 33.55 | 33.56 | 4,012,073 | -0.29(-0.87%) |
Feb 08, 2017 | 33.81 | 33.95 | 33.69 | 33.85 | 3,003,840 | +0.04(+0.11%) |
Feb 07, 2017 | 33.84 | 33.90 | 33.66 | 33.81 | 3,199,146 | +0.14(+0.42%) |
Feb 06, 2017 | 33.73 | 33.80 | 33.57 | 33.67 | 2,152,954 | -0.04(-0.12%) |
Feb 03, 2017 | 33.73 | 33.80 | 33.64 | 33.71 | 3,690,066 | +0.15(+0.44%) |
Feb 02, 2017 | 33.33 | 33.64 | 33.22 | 33.56 | 2,568,277 | +0.04(+0.11%) |
Feb 01, 2017 | 33.58 | 33.67 | 33.31 | 33.53 | 3,827,683 | +0.34(+1.02%) |
Jan 31, 2017 | 33.48 | 33.60 | 33.06 | 33.19 | 4,895,482 | -0.47(-1.39%) |
Jan 30, 2017 | 33.72 | 33.72 | 33.28 | 33.66 | 4,002,678 | -0.16(-0.47%) |
Jan 27, 2017 | 33.55 | 33.82 | 33.55 | 33.82 | 3,790,048 | +0.43(+1.28%) |
Jan 26, 2017 | 33.69 | 33.69 | 33.27 | 33.39 | 5,868,438 | -0.26(-0.77%) |
Jan 25, 2017 | 33.56 | 33.67 | 33.38 | 33.65 | 6,145,771 | +0.41(+1.23%) |
Jan 24, 2017 | 32.74 | 33.24 | 32.74 | 33.24 | 9,232,537 | +0.64(+1.96%) |
Jan 23, 2017 | 32.80 | 32.85 | 32.44 | 32.60 | 3,732,792 | -0.29(-0.88%) |
Jan 20, 2017 | 32.89 | 33.11 | 32.84 | 32.89 | 6,102,653 | +0.31(+0.96%) |
Jan 19, 2017 | 32.61 | 32.83 | 32.52 | 32.58 | 2,393,410 | -0.25(-0.76%) |
Jan 18, 2017 | 32.43 | 32.83 | 32.37 | 32.83 | 4,487,977 | +0.57(+1.77%) |
Jan 17, 2017 | 32.55 | 32.58 | 32.18 | 32.26 | 3,511,460 | -0.38(-1.17%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.48(+1.48%) | |
Jan 12, 2017 | 32.49 | 32.49 | 32.01 | 32.16 | 8,787,227 | -0.54(-1.66%) |
Jan 11, 2017 | 32.48 | 32.72 | 32.44 | 32.71 | 4,963,117 | +0.14(+0.42%) |
Jan 10, 2017 | 32.42 | 32.64 | 32.42 | 32.57 | 3,972,111 | +0.12(+0.38%) |
Jan 09, 2017 | 32.12 | 32.54 | 32.12 | 32.45 | 5,280,470 | +0.37(+1.15%) |
Jan 06, 2017 | 31.96 | 32.20 | 31.83 | 32.08 | 5,817,836 | +0.16(+0.52%) |
Jan 05, 2017 | 32.17 | 32.29 | 31.91 | 31.91 | 3,382,909 | -0.19(-0.58%) |
Jan 04, 2017 | 32.14 | 32.24 | 32.00 | 32.10 | 4,340,342 | +0.10(+0.32%) |
Jan 03, 2017 | 32.48 | 32.48 | 31.80 | 32.00 | 6,438,525 | +0.05(+0.17%) |
Dec 30, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.41(-1.27%) | |
Dec 29, 2016 | 32.21 | 32.40 | 32.10 | 32.35 | 2,841,423 | +0.01(+0.03%) |
Dec 28, 2016 | 33.02 | 33.15 | 32.34 | 32.34 | 4,339,692 | -0.54(-1.65%) |
Dec 27, 2016 | 32.70 | 32.98 | 32.70 | 32.89 | 2,872,355 | +0.28(+0.85%) |
Dec 23, 2016 | 32.61 | 32.61 | 32.61 | 0 | +0.15(+0.47%) | |
Dec 22, 2016 | 32.60 | 32.60 | 32.29 | 32.46 | 1,699,197 | +0.16(+0.51%) |
Dec 21, 2016 | 32.54 | 32.54 | 32.25 | 32.29 | 4,553,075 | -0.03(-0.10%) |
Dec 20, 2016 | 32.32 | 32.45 | 32.22 | 32.33 | 2,634,427 | +0.05(+0.15%) |
Dec 19, 2016 | 31.96 | 32.28 | 31.94 | 32.28 | 3,865,216 | +0.40(+1.24%) |
Dec 16, 2016 | 32.36 | 32.41 | 31.75 | 31.88 | 7,893,905 | -0.42(-1.29%) |
Dec 15, 2016 | 31.88 | 32.38 | 31.88 | 32.30 | 13,527,997 | +0.51(+1.60%) |
Dec 14, 2016 | 31.94 | 32.05 | 31.71 | 31.79 | 7,136,886 | -0.34(-1.07%) |
Dec 13, 2016 | 31.63 | 32.16 | 31.63 | 32.13 | 8,612,948 | +0.56(+1.78%) |
Dec 12, 2016 | 31.59 | 31.67 | 31.30 | 31.57 | 8,701,013 | -0.13(-0.42%) |
Dec 09, 2016 | 32.11 | 32.16 | 31.57 | 31.70 | 7,712,254 | -0.16(-0.51%) |
Dec 08, 2016 | 31.68 | 31.99 | 31.65 | 31.87 | 5,722,172 | +0.19(+0.60%) |
Dec 07, 2016 | 30.96 | 31.70 | 30.87 | 31.68 | 7,830,503 | +0.62(+1.99%) |
Dec 06, 2016 | 30.83 | 31.06 | 30.76 | 31.06 | 6,065,266 | +0.34(+1.09%) |
Dec 05, 2016 | 30.63 | 30.81 | 30.47 | 30.72 | 6,000,587 | +0.31(+1.00%) |
Dec 02, 2016 | 29.91 | 30.45 | 29.90 | 30.42 | 8,583,359 | +0.48(+1.61%) |