Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.15 | 37.31 | 37.12 | 37.24 | 23,579 | +0.07(+0.18%) |
Feb 27, 2017 | 37.19 | 37.19 | 37.06 | 37.17 | 30,209 | -0.05(-0.14%) |
Feb 24, 2017 | 37.06 | 37.23 | 37.06 | 37.23 | 30,891 | +0.07(+0.19%) |
Feb 23, 2017 | 37.23 | 37.30 | 37.16 | 37.16 | 22,071 | -0.08(-0.21%) |
Feb 22, 2017 | 37.19 | 37.24 | 37.13 | 37.23 | 18,007 | -0.01(-0.02%) |
Feb 21, 2017 | 36.94 | 37.24 | 36.94 | 37.24 | 30,088 | +0.33(+0.91%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.24(+0.66%) | |
Feb 16, 2017 | 36.72 | 36.75 | 36.58 | 36.67 | 34,857 | -0.09(-0.25%) |
Feb 15, 2017 | 36.52 | 36.76 | 36.44 | 36.76 | 30,384 | +0.28(+0.77%) |
Feb 14, 2017 | 36.39 | 36.51 | 36.34 | 36.48 | 33,843 | +0.04(+0.11%) |
Feb 13, 2017 | 36.45 | 36.47 | 36.38 | 36.43 | 31,758 | +0.03(+0.09%) |
Feb 10, 2017 | 36.31 | 36.44 | 36.31 | 36.40 | 38,455 | +0.17(+0.48%) |
Feb 09, 2017 | 36.02 | 36.27 | 36.02 | 36.23 | 48,200 | +0.18(+0.51%) |
Feb 08, 2017 | 35.86 | 36.05 | 35.86 | 36.05 | 56,858 | +0.16(+0.45%) |
Feb 07, 2017 | 35.79 | 35.90 | 35.78 | 35.89 | 20,620 | +0.14(+0.39%) |
Feb 06, 2017 | 35.83 | 35.83 | 35.73 | 35.75 | 54,279 | -0.09(-0.25%) |
Feb 03, 2017 | 35.76 | 35.95 | 35.76 | 35.84 | 63,042 | +0.13(+0.36%) |
Feb 02, 2017 | 35.69 | 35.83 | 35.68 | 35.71 | 62,213 | +0.14(+0.41%) |
Feb 01, 2017 | 35.66 | 35.67 | 35.50 | 35.56 | 60,106 | -0.13(-0.38%) |
Jan 31, 2017 | 35.48 | 35.70 | 35.48 | 35.70 | 21,765 | +0.08(+0.23%) |
Jan 30, 2017 | 35.59 | 35.62 | 35.47 | 35.62 | 34,974 | -0.08(-0.21%) |
Jan 27, 2017 | 35.83 | 35.83 | 35.63 | 35.69 | 69,561 | -0.18(-0.50%) |
Jan 26, 2017 | 36.09 | 36.09 | 35.85 | 35.87 | 81,769 | -0.29(-0.79%) |
Jan 25, 2017 | 36.03 | 36.18 | 36.03 | 36.16 | 126,180 | +0.19(+0.53%) |
Jan 24, 2017 | 35.62 | 35.97 | 35.62 | 35.96 | 55,171 | +0.42(+1.17%) |
Jan 23, 2017 | 35.52 | 35.57 | 35.45 | 35.55 | 93,704 | -0.00(-0.01%) |
Jan 20, 2017 | 35.42 | 35.57 | 35.37 | 35.55 | 116,661 | +0.26(+0.74%) |
Jan 19, 2017 | 35.36 | 35.39 | 35.20 | 35.29 | 51,869 | -0.09(-0.27%) |
Jan 18, 2017 | 35.29 | 35.39 | 35.28 | 35.38 | 45,736 | +0.10(+0.30%) |
Jan 17, 2017 | 34.95 | 35.29 | 34.95 | 35.28 | 80,647 | +0.35(+1.01%) |
Jan 13, 2017 | 34.93 | 34.93 | 34.93 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 34.87 | 34.89 | 34.72 | 34.89 | 32,759 | -0.02(-0.06%) |
Jan 11, 2017 | 34.86 | 34.92 | 34.78 | 34.91 | 66,854 | +0.03(+0.07%) |
Jan 10, 2017 | 34.98 | 34.98 | 34.85 | 34.88 | 70,294 | -0.08(-0.22%) |
Jan 09, 2017 | 35.12 | 35.12 | 34.94 | 34.96 | 67,383 | -0.24(-0.68%) |
Jan 06, 2017 | 35.18 | 35.29 | 35.08 | 35.20 | 147,610 | +0.00(+0.00%) |
Jan 05, 2017 | 35.19 | 35.22 | 35.09 | 35.20 | 51,780 | -0.03(-0.07%) |
Jan 04, 2017 | 35.04 | 35.28 | 35.04 | 35.23 | 123,467 | +0.31(+0.88%) |
Jan 03, 2017 | 34.86 | 34.98 | 34.79 | 34.92 | 624,016 | +0.18(+0.53%) |
Dec 30, 2016 | 34.73 | 34.73 | 34.73 | 0 | -0.16(-0.47%) | |
Dec 29, 2016 | 34.81 | 34.90 | 34.81 | 34.90 | 43,690 | +0.14(+0.41%) |
Dec 28, 2016 | 34.96 | 34.96 | 34.76 | 34.76 | 84,963 | -0.21(-0.59%) |
Dec 27, 2016 | 34.94 | 35.04 | 34.94 | 34.96 | 44,180 | +0.01(+0.04%) |
Dec 23, 2016 | 34.95 | 34.95 | 34.95 | 0 | +0.06(+0.17%) | |
Dec 22, 2016 | 34.95 | 34.95 | 34.82 | 34.89 | 32,820 | -0.09(-0.26%) |
Dec 21, 2016 | 34.96 | 35.08 | 34.96 | 34.98 | 30,126 | -0.15(-0.42%) |
Dec 20, 2016 | 35.09 | 35.13 | 34.98 | 35.13 | 112,911 | +0.04(+0.12%) |
Dec 19, 2016 | 35.11 | 35.17 | 35.02 | 35.09 | 43,091 | +0.01(+0.02%) |
Dec 16, 2016 | 35.12 | 35.13 | 35.02 | 35.08 | 59,507 | +0.06(+0.16%) |
Dec 15, 2016 | 34.96 | 35.16 | 34.90 | 35.03 | 41,540 | +0.08(+0.24%) |
Dec 14, 2016 | 35.34 | 35.42 | 34.91 | 34.94 | 55,562 | -0.42(-1.19%) |
Dec 13, 2016 | 35.26 | 35.48 | 35.26 | 35.37 | 46,850 | +0.14(+0.40%) |
Dec 12, 2016 | 35.12 | 35.27 | 35.12 | 35.22 | 50,744 | +0.04(+0.12%) |
Dec 09, 2016 | 34.91 | 35.21 | 34.89 | 35.18 | 67,144 | +0.32(+0.91%) |
Dec 08, 2016 | 34.81 | 34.94 | 34.76 | 34.86 | 74,485 | -0.04(-0.11%) |
Dec 07, 2016 | 34.25 | 34.93 | 34.25 | 34.90 | 81,153 | +0.66(+1.94%) |
Dec 06, 2016 | 34.17 | 34.24 | 34.13 | 34.24 | 100,178 | +0.11(+0.31%) |
Dec 05, 2016 | 34.02 | 34.17 | 34.02 | 34.13 | 50,460 | +0.22(+0.65%) |
Dec 02, 2016 | 33.89 | 34.02 | 33.81 | 33.91 | 52,861 | +0.08(+0.25%) |