Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.98 | 34.08 | 33.63 | 33.71 | 2,340,353 | -0.34(-0.99%) |
Feb 27, 2017 | 33.55 | 34.05 | 33.50 | 34.04 | 2,223,785 | +0.51(+1.54%) |
Feb 24, 2017 | 33.26 | 33.53 | 33.14 | 33.53 | 2,113,442 | +0.14(+0.42%) |
Feb 23, 2017 | 33.67 | 33.99 | 33.30 | 33.39 | 1,057,632 | -0.16(-0.47%) |
Feb 22, 2017 | 33.69 | 33.78 | 33.49 | 33.55 | 949,342 | +0.02(+0.06%) |
Feb 21, 2017 | 33.22 | 33.54 | 33.22 | 33.53 | 1,559,305 | +0.40(+1.21%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 33.22 | 33.38 | 32.96 | 33.11 | 1,258,805 | -0.06(-0.17%) |
Feb 15, 2017 | 32.86 | 33.23 | 32.82 | 33.16 | 1,138,563 | +0.25(+0.77%) |
Feb 14, 2017 | 32.85 | 32.95 | 32.75 | 32.91 | 1,063,527 | -0.02(-0.06%) |
Feb 13, 2017 | 33.05 | 33.18 | 32.92 | 32.93 | 896,509 | -0.02(-0.06%) |
Feb 10, 2017 | 32.56 | 33.00 | 32.42 | 32.95 | 1,614,632 | +0.39(+1.21%) |
Feb 09, 2017 | 32.23 | 32.59 | 32.08 | 32.56 | 2,020,830 | +0.33(+1.02%) |
Feb 08, 2017 | 32.11 | 32.27 | 31.98 | 32.23 | 1,229,142 | +0.07(+0.23%) |
Feb 07, 2017 | 32.33 | 32.36 | 32.03 | 32.15 | 867,915 | -0.03(-0.09%) |
Feb 06, 2017 | 32.35 | 32.40 | 32.15 | 32.18 | 2,280,657 | -0.21(-0.64%) |
Feb 03, 2017 | 32.34 | 32.42 | 32.26 | 32.39 | 1,039,148 | +0.27(+0.85%) |
Feb 02, 2017 | 32.24 | 32.35 | 32.07 | 32.12 | 2,045,441 | -0.17(-0.52%) |
Feb 01, 2017 | 32.46 | 32.52 | 32.10 | 32.28 | 1,165,197 | +0.00(+0.00%) |
Jan 31, 2017 | 32.33 | 32.46 | 32.06 | 32.28 | 1,983,509 | -0.16(-0.49%) |
Jan 30, 2017 | 32.39 | 32.45 | 31.97 | 32.44 | 1,882,900 | -0.41(-1.25%) |
Jan 27, 2017 | 33.30 | 33.30 | 32.79 | 32.86 | 1,644,211 | -0.36(-1.07%) |
Jan 26, 2017 | 33.48 | 33.64 | 33.19 | 33.21 | 2,451,525 | -0.22(-0.67%) |
Jan 25, 2017 | 33.15 | 33.63 | 33.15 | 33.44 | 2,233,167 | +0.37(+1.13%) |
Jan 24, 2017 | 32.40 | 33.12 | 32.40 | 33.06 | 3,487,839 | +0.95(+2.94%) |
Jan 23, 2017 | 31.94 | 32.16 | 31.94 | 32.12 | 1,411,291 | +0.10(+0.32%) |
Jan 20, 2017 | 32.06 | 32.11 | 31.86 | 32.01 | 1,667,407 | +0.15(+0.47%) |
Jan 19, 2017 | 32.11 | 32.29 | 31.79 | 31.86 | 1,692,060 | -0.22(-0.67%) |
Jan 18, 2017 | 32.10 | 32.19 | 31.93 | 32.08 | 2,197,229 | +0.00(+0.00%) |
Jan 17, 2017 | 31.95 | 32.25 | 31.95 | 32.08 | 1,647,046 | -0.07(-0.23%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
Jan 12, 2017 | 32.04 | 32.04 | 31.55 | 32.00 | 2,934,499 | -0.10(-0.32%) |
Jan 11, 2017 | 31.88 | 32.12 | 31.85 | 32.11 | 1,411,718 | +0.12(+0.38%) |
Jan 10, 2017 | 31.81 | 32.14 | 31.81 | 31.98 | 1,797,681 | +0.15(+0.47%) |
Jan 09, 2017 | 31.94 | 32.08 | 31.79 | 31.84 | 2,168,585 | -0.20(-0.61%) |
Jan 06, 2017 | 32.28 | 32.47 | 32.03 | 32.03 | 1,606,082 | -0.26(-0.81%) |
Jan 05, 2017 | 32.31 | 32.47 | 32.12 | 32.29 | 1,243,545 | -0.17(-0.52%) |
Jan 04, 2017 | 32.03 | 32.52 | 32.03 | 32.46 | 2,394,514 | +0.50(+1.55%) |
Jan 03, 2017 | 31.79 | 32.13 | 31.62 | 31.97 | 3,598,881 | +0.29(+0.92%) |
Dec 30, 2016 | 31.68 | 31.68 | 31.68 | 0 | -0.23(-0.73%) | |
Dec 29, 2016 | 31.94 | 32.17 | 31.87 | 31.91 | 1,436,671 | -0.05(-0.15%) |
Dec 28, 2016 | 32.39 | 32.62 | 31.91 | 31.96 | 1,329,634 | -0.36(-1.13%) |
Dec 27, 2016 | 32.11 | 32.35 | 32.11 | 32.32 | 1,721,560 | +0.24(+0.76%) |
Dec 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 32.70 | 32.85 | 32.11 | 32.14 | 2,336,898 | -0.64(-1.94%) |
Dec 21, 2016 | 32.57 | 32.88 | 32.57 | 32.78 | 2,202,254 | +0.16(+0.49%) |
Dec 20, 2016 | 32.42 | 32.65 | 32.38 | 32.62 | 1,332,576 | +0.14(+0.43%) |
Dec 19, 2016 | 32.41 | 32.80 | 32.36 | 32.48 | 1,925,761 | +0.12(+0.38%) |
Dec 16, 2016 | 32.38 | 32.58 | 32.27 | 32.36 | 2,259,925 | +0.07(+0.21%) |
Dec 15, 2016 | 32.75 | 33.04 | 32.24 | 32.29 | 3,552,185 | -0.35(-1.09%) |
Dec 14, 2016 | 32.99 | 33.25 | 32.62 | 32.64 | 4,346,067 | -0.40(-1.21%) |
Dec 13, 2016 | 33.08 | 33.40 | 32.91 | 33.05 | 1,288,170 | +0.07(+0.23%) |
Dec 12, 2016 | 32.92 | 33.14 | 32.83 | 32.97 | 1,738,743 | -0.19(-0.56%) |
Dec 09, 2016 | 33.11 | 33.26 | 32.94 | 33.16 | 1,722,711 | -0.13(-0.39%) |
Dec 08, 2016 | 32.96 | 33.42 | 32.83 | 33.29 | 2,215,026 | +0.37(+1.13%) |
Dec 07, 2016 | 32.12 | 32.96 | 32.09 | 32.92 | 4,120,589 | +0.82(+2.56%) |
Dec 06, 2016 | 31.94 | 32.11 | 31.69 | 32.09 | 1,567,079 | +0.31(+0.97%) |
Dec 05, 2016 | 31.57 | 31.88 | 31.35 | 31.79 | 1,622,712 | +0.38(+1.22%) |
Dec 02, 2016 | 31.28 | 31.66 | 31.28 | 31.40 | 1,635,730 | +0.09(+0.30%) |