Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.81 | 37.92 | 37.63 | 37.78 | 16,288,827 | -0.10(-0.26%) |
Feb 27, 2017 | 38.38 | 38.38 | 37.72 | 37.88 | 15,638,081 | -0.42(-1.09%) |
Feb 24, 2017 | 37.92 | 38.31 | 37.86 | 38.30 | 12,880,753 | +0.19(+0.49%) |
Feb 23, 2017 | 37.76 | 38.14 | 37.70 | 38.11 | 17,454,174 | +0.40(+1.06%) |
Feb 22, 2017 | 37.49 | 37.72 | 37.37 | 37.71 | 13,079,208 | +0.21(+0.57%) |
Feb 21, 2017 | 37.25 | 37.60 | 37.20 | 37.50 | 13,967,337 | +0.19(+0.50%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 36.78 | 37.02 | 36.70 | 36.90 | 11,421,950 | +0.16(+0.43%) |
Feb 15, 2017 | 36.34 | 36.80 | 36.27 | 36.74 | 10,419,908 | +0.27(+0.75%) |
Feb 14, 2017 | 36.30 | 36.52 | 36.15 | 36.46 | 10,846,363 | +0.01(+0.02%) |
Feb 13, 2017 | 36.27 | 36.54 | 36.19 | 36.45 | 14,406,061 | +0.27(+0.74%) |
Feb 10, 2017 | 35.78 | 36.30 | 35.67 | 36.19 | 14,844,389 | +0.50(+1.39%) |
Feb 09, 2017 | 35.50 | 35.88 | 35.53 | 35.69 | 12,374,040 | +0.19(+0.52%) |
Feb 08, 2017 | 35.54 | 35.80 | 35.49 | 35.50 | 10,013,755 | -0.04(-0.12%) |
Feb 07, 2017 | 35.63 | 35.75 | 35.52 | 35.55 | 9,969,407 | -0.03(-0.07%) |
Feb 06, 2017 | 35.87 | 35.87 | 35.56 | 35.57 | 8,872,954 | -0.29(-0.82%) |
Feb 03, 2017 | 35.55 | 35.87 | 35.44 | 35.87 | 14,587,937 | +0.40(+1.13%) |
Feb 02, 2017 | 35.28 | 35.48 | 35.20 | 35.47 | 11,407,939 | +0.12(+0.35%) |
Feb 01, 2017 | 35.68 | 35.68 | 35.23 | 35.34 | 13,342,998 | -0.24(-0.67%) |
Jan 31, 2017 | 35.67 | 35.71 | 35.20 | 35.58 | 12,136,822 | -0.11(-0.30%) |
Jan 30, 2017 | 35.58 | 35.71 | 35.32 | 35.69 | 11,937,092 | +0.00(+0.00%) |
Jan 27, 2017 | 35.66 | 35.83 | 35.60 | 35.69 | 10,407,529 | +0.09(+0.25%) |
Jan 26, 2017 | 35.67 | 35.71 | 35.44 | 35.60 | 11,899,785 | -0.02(-0.05%) |
Jan 25, 2017 | 35.77 | 35.82 | 35.44 | 35.62 | 14,840,023 | +0.04(+0.12%) |
Jan 24, 2017 | 35.35 | 35.66 | 35.26 | 35.57 | 13,771,010 | +0.37(+1.06%) |
Jan 23, 2017 | 35.27 | 35.56 | 34.98 | 35.20 | 14,927,668 | -0.17(-0.48%) |
Jan 20, 2017 | 35.01 | 35.52 | 35.00 | 35.37 | 28,676,236 | +0.59(+1.68%) |
Jan 19, 2017 | 34.70 | 34.93 | 34.69 | 34.78 | 13,788,960 | +0.02(+0.05%) |
Jan 18, 2017 | 34.85 | 34.90 | 34.62 | 34.77 | 11,716,565 | +0.08(+0.23%) |
Jan 17, 2017 | 34.66 | 34.85 | 34.50 | 34.69 | 12,491,480 | -0.14(-0.41%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.05(+0.15%) | |
Jan 12, 2017 | 34.62 | 34.88 | 34.23 | 34.77 | 12,994,153 | +0.08(+0.23%) |
Jan 11, 2017 | 34.28 | 34.71 | 34.28 | 34.70 | 11,726,882 | +0.40(+1.16%) |
Jan 10, 2017 | 34.60 | 34.66 | 34.30 | 34.30 | 12,754,627 | -0.33(-0.95%) |
Jan 09, 2017 | 34.18 | 35.00 | 34.13 | 34.62 | 17,570,896 | +0.51(+1.51%) |
Jan 06, 2017 | 34.38 | 34.38 | 34.05 | 34.11 | 16,716,819 | -0.17(-0.49%) |
Jan 05, 2017 | 34.30 | 34.55 | 34.07 | 34.28 | 13,599,512 | -0.09(-0.26%) |
Jan 04, 2017 | 34.20 | 34.53 | 34.20 | 34.37 | 10,735,046 | +0.17(+0.49%) |
Jan 03, 2017 | 34.11 | 34.32 | 33.98 | 34.20 | 12,441,450 | +0.22(+0.65%) |
Dec 30, 2016 | 33.98 | 33.98 | 33.98 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.12 | 34.32 | 34.12 | 34.19 | 6,464,253 | +0.01(+0.03%) |
Dec 28, 2016 | 34.35 | 34.39 | 34.14 | 34.18 | 9,352,175 | -0.12(-0.36%) |
Dec 27, 2016 | 34.26 | 34.50 | 34.25 | 34.30 | 5,741,819 | +0.04(+0.10%) |
Dec 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.40 | 34.67 | 34.11 | 34.43 | 12,704,467 | +0.11(+0.33%) |
Dec 21, 2016 | 34.52 | 34.52 | 34.12 | 34.31 | 13,540,542 | -0.15(-0.44%) |
Dec 20, 2016 | 34.43 | 34.56 | 34.29 | 34.46 | 15,850,432 | +0.09(+0.26%) |
Dec 19, 2016 | 34.49 | 34.63 | 34.10 | 34.37 | 17,127,014 | -0.18(-0.51%) |
Dec 16, 2016 | 35.54 | 35.54 | 34.25 | 34.55 | 52,310,308 | -1.56(-4.31%) |
Dec 15, 2016 | 36.19 | 36.35 | 36.00 | 36.11 | 20,109,560 | -0.02(-0.05%) |
Dec 14, 2016 | 36.11 | 36.31 | 35.89 | 36.12 | 28,407,094 | +0.11(+0.29%) |
Dec 13, 2016 | 35.76 | 36.23 | 35.76 | 36.02 | 13,895,146 | +0.22(+0.62%) |
Dec 12, 2016 | 35.66 | 35.96 | 35.66 | 35.80 | 12,325,525 | -0.01(-0.02%) |
Dec 09, 2016 | 35.71 | 36.03 | 35.59 | 35.81 | 12,696,266 | +0.15(+0.42%) |
Dec 08, 2016 | 35.63 | 35.78 | 35.42 | 35.66 | 11,439,864 | +0.03(+0.07%) |
Dec 07, 2016 | 34.90 | 35.67 | 34.90 | 35.63 | 17,168,096 | +0.75(+2.15%) |
Dec 06, 2016 | 34.47 | 34.89 | 34.36 | 34.88 | 15,304,652 | +0.44(+1.28%) |
Dec 05, 2016 | 34.11 | 34.56 | 34.06 | 34.44 | 15,482,906 | +0.42(+1.22%) |
Dec 02, 2016 | 33.99 | 34.31 | 33.26 | 34.02 | 21,637,744 | -0.18(-0.52%) |