Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.88 | 36.20 | 35.65 | 35.65 | 718,777 | -0.26(-0.73%) |
Feb 27, 2017 | 36.12 | 36.12 | 35.55 | 35.92 | 663,367 | -0.09(-0.25%) |
Feb 24, 2017 | 35.93 | 36.08 | 35.77 | 36.01 | 412,183 | +0.07(+0.20%) |
Feb 23, 2017 | 36.34 | 36.34 | 35.73 | 35.93 | 620,193 | -0.32(-0.88%) |
Feb 22, 2017 | 35.85 | 36.39 | 35.85 | 36.25 | 880,212 | +0.21(+0.58%) |
Feb 21, 2017 | 35.99 | 36.51 | 35.75 | 36.04 | 1,423,934 | +0.00(+0.00%) |
Feb 17, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 36.00 | 36.54 | 35.99 | 36.30 | 1,137,515 | +0.25(+0.68%) |
Feb 15, 2017 | 35.93 | 36.16 | 35.66 | 36.05 | 1,525,402 | -0.02(-0.05%) |
Feb 14, 2017 | 35.78 | 36.15 | 35.71 | 36.07 | 1,207,358 | +0.20(+0.56%) |
Feb 13, 2017 | 35.70 | 36.13 | 35.33 | 35.87 | 1,240,202 | +0.15(+0.41%) |
Feb 10, 2017 | 35.48 | 36.00 | 35.12 | 35.73 | 955,119 | +0.17(+0.49%) |
Feb 09, 2017 | 35.63 | 35.95 | 35.20 | 35.55 | 1,251,882 | -0.07(-0.20%) |
Feb 08, 2017 | 35.73 | 36.11 | 35.10 | 35.63 | 1,731,500 | -0.23(-0.63%) |
Feb 07, 2017 | 35.71 | 36.21 | 35.46 | 35.85 | 1,497,402 | +0.15(+0.43%) |
Feb 06, 2017 | 35.60 | 35.80 | 35.23 | 35.70 | 1,206,668 | +0.31(+0.87%) |
Feb 03, 2017 | 35.02 | 35.91 | 34.99 | 35.39 | 1,643,549 | +0.44(+1.25%) |
Feb 02, 2017 | 34.30 | 35.31 | 34.22 | 34.95 | 2,744,009 | +0.59(+1.72%) |
Feb 01, 2017 | 34.19 | 34.54 | 33.81 | 34.36 | 2,431,658 | +0.37(+1.10%) |
Jan 31, 2017 | 33.37 | 34.16 | 33.37 | 33.99 | 1,786,552 | +0.53(+1.58%) |
Jan 30, 2017 | 32.93 | 33.60 | 32.93 | 33.46 | 1,003,470 | +0.31(+0.93%) |
Jan 27, 2017 | 33.11 | 33.24 | 32.58 | 33.15 | 1,196,376 | +0.10(+0.30%) |
Jan 26, 2017 | 33.11 | 33.54 | 32.98 | 33.05 | 1,116,000 | -0.14(-0.42%) |
Jan 25, 2017 | 33.90 | 34.21 | 32.98 | 33.19 | 1,307,393 | -0.74(-2.19%) |
Jan 24, 2017 | 33.18 | 34.09 | 33.12 | 33.93 | 1,325,429 | +0.65(+1.96%) |
Jan 23, 2017 | 33.47 | 33.87 | 33.00 | 33.28 | 2,248,717 | -0.31(-0.92%) |
Jan 20, 2017 | 33.44 | 34.00 | 33.28 | 33.59 | 1,477,252 | +0.14(+0.41%) |
Jan 19, 2017 | 33.30 | 33.49 | 32.88 | 33.45 | 983,779 | +0.29(+0.87%) |
Jan 18, 2017 | 33.26 | 33.38 | 32.95 | 33.16 | 1,341,528 | -0.23(-0.68%) |
Jan 17, 2017 | 33.61 | 33.69 | 33.26 | 33.39 | 2,107,179 | -0.30(-0.89%) |
Jan 13, 2017 | 33.69 | 33.69 | 33.69 | 0 | +0.24(+0.70%) | |
Jan 12, 2017 | 33.21 | 33.50 | 32.69 | 33.45 | 1,364,731 | +0.06(+0.19%) |
Jan 11, 2017 | 33.22 | 33.67 | 32.60 | 33.39 | 2,413,440 | +0.05(+0.14%) |
Jan 10, 2017 | 35.11 | 35.26 | 32.76 | 33.34 | 4,101,909 | -0.05(-0.14%) |
Jan 09, 2017 | 33.32 | 33.57 | 32.67 | 33.39 | 1,473,621 | +0.05(+0.16%) |
Jan 06, 2017 | 32.96 | 33.45 | 32.64 | 33.33 | 1,511,445 | +0.19(+0.57%) |
Jan 05, 2017 | 33.47 | 34.13 | 33.02 | 33.14 | 1,214,900 | -0.33(-0.97%) |
Jan 04, 2017 | 34.09 | 34.76 | 32.97 | 33.47 | 1,892,269 | -0.46(-1.36%) |
Jan 03, 2017 | 34.13 | 34.94 | 33.81 | 33.93 | 2,217,425 | -0.33(-0.95%) |
Dec 30, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.07(+0.21%) | |
Dec 29, 2016 | 33.82 | 34.36 | 33.62 | 34.19 | 727,571 | +0.49(+1.45%) |
Dec 28, 2016 | 33.71 | 34.09 | 33.50 | 33.70 | 590,241 | -0.10(-0.29%) |
Dec 27, 2016 | 33.17 | 33.93 | 33.14 | 33.80 | 908,460 | +0.44(+1.33%) |
Dec 23, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.47(+1.43%) | |
Dec 22, 2016 | 31.68 | 33.14 | 31.50 | 32.88 | 1,589,326 | +1.19(+3.74%) |
Dec 21, 2016 | 31.35 | 31.88 | 31.19 | 31.70 | 777,752 | +0.06(+0.20%) |
Dec 20, 2016 | 30.97 | 31.78 | 30.95 | 31.63 | 1,044,096 | +0.43(+1.36%) |
Dec 19, 2016 | 31.96 | 32.44 | 31.02 | 31.21 | 2,191,243 | -0.71(-2.21%) |
Dec 16, 2016 | 31.08 | 32.10 | 31.03 | 31.91 | 4,180,777 | +0.80(+2.56%) |
Dec 15, 2016 | 31.73 | 31.92 | 30.91 | 31.12 | 1,718,148 | -0.70(-2.19%) |
Dec 14, 2016 | 33.14 | 33.49 | 31.65 | 31.81 | 4,293,815 | -1.29(-3.91%) |
Dec 13, 2016 | 33.46 | 33.57 | 32.28 | 33.11 | 2,004,753 | -0.14(-0.41%) |
Dec 12, 2016 | 32.93 | 33.68 | 32.86 | 33.24 | 1,390,295 | +0.32(+0.96%) |
Dec 09, 2016 | 32.42 | 33.04 | 32.22 | 32.93 | 2,202,079 | +0.41(+1.25%) |
Dec 08, 2016 | 31.60 | 32.58 | 31.33 | 32.52 | 2,875,950 | +1.07(+3.40%) |
Dec 07, 2016 | 30.84 | 31.66 | 30.77 | 31.45 | 4,208,910 | +0.84(+2.75%) |
Dec 06, 2016 | 30.28 | 30.65 | 30.06 | 30.61 | 1,793,103 | +0.15(+0.50%) |
Dec 05, 2016 | 29.75 | 30.56 | 29.64 | 30.46 | 2,214,963 | +0.60(+2.00%) |
Dec 02, 2016 | 29.11 | 30.06 | 28.97 | 29.86 | 1,340,335 | +0.43(+1.48%) |