Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.04 | 38.15 | 37.86 | 38.01 | 16,190,716 | -0.10(-0.26%) |
Feb 27, 2017 | 38.61 | 38.61 | 37.95 | 38.11 | 15,543,890 | -0.42(-1.09%) |
Feb 24, 2017 | 38.15 | 38.55 | 38.09 | 38.53 | 12,803,170 | +0.19(+0.49%) |
Feb 23, 2017 | 37.98 | 38.37 | 37.93 | 38.34 | 17,349,044 | +0.40(+1.06%) |
Feb 22, 2017 | 37.72 | 37.95 | 37.60 | 37.94 | 13,000,429 | +0.21(+0.57%) |
Feb 21, 2017 | 37.48 | 37.82 | 37.42 | 37.73 | 13,883,209 | +0.19(+0.50%) |
Feb 17, 2017 | 37.54 | 37.54 | 37.54 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 37.00 | 37.25 | 36.92 | 37.12 | 11,353,153 | +0.16(+0.43%) |
Feb 15, 2017 | 36.56 | 37.02 | 36.49 | 36.96 | 10,357,147 | +0.28(+0.75%) |
Feb 14, 2017 | 36.52 | 36.74 | 36.37 | 36.68 | 10,781,033 | +0.01(+0.02%) |
Feb 13, 2017 | 36.49 | 36.76 | 36.41 | 36.67 | 14,319,291 | +0.27(+0.74%) |
Feb 10, 2017 | 35.99 | 36.52 | 35.89 | 36.40 | 14,754,979 | +0.50(+1.39%) |
Feb 09, 2017 | 35.72 | 36.10 | 35.74 | 35.90 | 12,299,509 | +0.19(+0.52%) |
Feb 08, 2017 | 35.75 | 36.01 | 35.71 | 35.72 | 9,953,441 | -0.04(-0.12%) |
Feb 07, 2017 | 35.84 | 35.97 | 35.74 | 35.76 | 9,909,359 | -0.03(-0.07%) |
Feb 06, 2017 | 36.09 | 36.09 | 35.77 | 35.79 | 8,819,510 | -0.29(-0.82%) |
Feb 03, 2017 | 35.76 | 36.08 | 35.66 | 36.08 | 14,500,071 | +0.40(+1.13%) |
Feb 02, 2017 | 35.49 | 35.70 | 35.41 | 35.68 | 11,339,227 | +0.12(+0.35%) |
Feb 01, 2017 | 35.90 | 35.90 | 35.44 | 35.56 | 13,262,631 | -0.24(-0.67%) |
Jan 31, 2017 | 35.89 | 35.92 | 35.41 | 35.80 | 12,063,719 | -0.11(-0.30%) |
Jan 30, 2017 | 35.80 | 35.92 | 35.54 | 35.90 | 11,865,193 | +0.00(+0.00%) |
Jan 27, 2017 | 35.88 | 36.05 | 35.82 | 35.90 | 10,344,842 | +0.09(+0.25%) |
Jan 26, 2017 | 35.89 | 35.92 | 35.66 | 35.82 | 11,828,110 | -0.02(-0.05%) |
Jan 25, 2017 | 35.99 | 36.03 | 35.66 | 35.83 | 14,750,639 | +0.04(+0.12%) |
Jan 24, 2017 | 35.57 | 35.88 | 35.48 | 35.79 | 13,688,064 | +0.37(+1.06%) |
Jan 23, 2017 | 35.49 | 35.78 | 35.19 | 35.41 | 14,837,756 | -0.17(-0.48%) |
Jan 20, 2017 | 35.22 | 35.73 | 35.21 | 35.58 | 28,503,514 | +0.59(+1.68%) |
Jan 19, 2017 | 34.91 | 35.15 | 34.90 | 34.99 | 13,705,907 | +0.02(+0.05%) |
Jan 18, 2017 | 35.06 | 35.11 | 34.83 | 34.98 | 11,645,994 | +0.08(+0.23%) |
Jan 17, 2017 | 34.87 | 35.06 | 34.70 | 34.90 | 12,416,241 | -0.14(-0.41%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | +0.05(+0.15%) | |
Jan 12, 2017 | 34.83 | 35.09 | 34.44 | 34.99 | 12,915,887 | +0.08(+0.23%) |
Jan 11, 2017 | 34.49 | 34.92 | 34.49 | 34.91 | 11,656,249 | +0.40(+1.16%) |
Jan 10, 2017 | 34.81 | 34.87 | 34.50 | 34.50 | 12,677,804 | -0.33(-0.95%) |
Jan 09, 2017 | 34.39 | 35.21 | 34.33 | 34.83 | 17,465,062 | +0.52(+1.51%) |
Jan 06, 2017 | 34.58 | 34.58 | 34.25 | 34.32 | 16,616,131 | -0.17(-0.49%) |
Jan 05, 2017 | 34.51 | 34.76 | 34.28 | 34.49 | 13,517,600 | -0.09(-0.26%) |
Jan 04, 2017 | 34.41 | 34.74 | 34.41 | 34.58 | 10,670,387 | +0.17(+0.49%) |
Jan 03, 2017 | 34.32 | 34.53 | 34.18 | 34.41 | 12,366,513 | +0.22(+0.65%) |
Dec 30, 2016 | 34.18 | 34.18 | 34.18 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.32 | 34.53 | 34.32 | 34.40 | 6,425,317 | +0.01(+0.03%) |
Dec 28, 2016 | 34.56 | 34.60 | 34.34 | 34.39 | 9,295,845 | -0.12(-0.36%) |
Dec 27, 2016 | 34.47 | 34.71 | 34.46 | 34.51 | 5,707,235 | +0.04(+0.10%) |
Dec 23, 2016 | 34.48 | 34.48 | 34.48 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.61 | 34.88 | 34.32 | 34.64 | 12,627,945 | +0.12(+0.33%) |
Dec 21, 2016 | 34.72 | 34.72 | 34.32 | 34.52 | 13,458,984 | -0.15(-0.44%) |
Dec 20, 2016 | 34.64 | 34.77 | 34.49 | 34.67 | 15,754,961 | +0.09(+0.26%) |
Dec 19, 2016 | 34.70 | 34.84 | 34.31 | 34.58 | 17,023,854 | -0.18(-0.51%) |
Dec 16, 2016 | 35.76 | 35.76 | 34.46 | 34.76 | 51,995,232 | -1.56(-4.31%) |
Dec 15, 2016 | 36.40 | 36.57 | 36.21 | 36.32 | 19,988,436 | -0.02(-0.05%) |
Dec 14, 2016 | 36.33 | 36.53 | 36.11 | 36.34 | 28,235,992 | +0.11(+0.29%) |
Dec 13, 2016 | 35.98 | 36.45 | 35.98 | 36.24 | 13,811,452 | +0.22(+0.62%) |
Dec 12, 2016 | 35.87 | 36.18 | 35.87 | 36.01 | 12,251,285 | -0.01(-0.02%) |
Dec 09, 2016 | 35.92 | 36.24 | 35.81 | 36.02 | 12,619,794 | +0.15(+0.42%) |
Dec 08, 2016 | 35.84 | 36.00 | 35.63 | 35.87 | 11,370,959 | +0.03(+0.07%) |
Dec 07, 2016 | 35.12 | 35.89 | 35.11 | 35.84 | 17,064,688 | +0.76(+2.15%) |
Dec 06, 2016 | 34.68 | 35.10 | 34.56 | 35.09 | 15,212,469 | +0.44(+1.28%) |
Dec 05, 2016 | 34.32 | 34.77 | 34.26 | 34.64 | 15,389,649 | +0.42(+1.22%) |
Dec 02, 2016 | 34.19 | 34.52 | 33.46 | 34.23 | 21,507,414 | -0.18(-0.52%) |