Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.94 | 37.57 | 36.86 | 37.32 | 2,835,545 | +0.02(+0.06%) |
Feb 27, 2017 | 37.05 | 37.41 | 36.93 | 37.29 | 1,084,346 | +0.24(+0.66%) |
Feb 24, 2017 | 36.51 | 37.05 | 36.51 | 37.05 | 1,873,145 | -0.13(-0.35%) |
Feb 23, 2017 | 37.02 | 37.23 | 36.63 | 37.18 | 1,968,922 | +0.26(+0.70%) |
Feb 22, 2017 | 36.83 | 37.08 | 36.80 | 36.92 | 2,585,272 | -0.19(-0.51%) |
Feb 21, 2017 | 37.45 | 37.60 | 37.06 | 37.11 | 2,518,026 | +0.04(+0.10%) |
Feb 17, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.45(-1.20%) | |
Feb 16, 2017 | 37.48 | 37.72 | 37.32 | 37.52 | 1,611,319 | -0.03(-0.08%) |
Feb 15, 2017 | 37.13 | 37.57 | 37.03 | 37.55 | 1,824,640 | +0.49(+1.32%) |
Feb 14, 2017 | 36.80 | 37.22 | 36.75 | 37.06 | 1,634,983 | +0.22(+0.60%) |
Feb 13, 2017 | 36.51 | 37.04 | 36.32 | 36.84 | 1,713,326 | +0.63(+1.73%) |
Feb 10, 2017 | 36.41 | 36.49 | 36.22 | 36.22 | 1,782,132 | -0.02(-0.06%) |
Feb 09, 2017 | 36.00 | 36.48 | 35.89 | 36.24 | 1,500,780 | +0.46(+1.28%) |
Feb 08, 2017 | 35.63 | 35.80 | 35.49 | 35.78 | 1,470,055 | -0.17(-0.47%) |
Feb 07, 2017 | 36.16 | 36.24 | 35.86 | 35.95 | 1,253,595 | +0.05(+0.13%) |
Feb 06, 2017 | 35.50 | 36.13 | 35.41 | 35.90 | 1,393,625 | +0.09(+0.26%) |
Feb 03, 2017 | 35.77 | 36.10 | 35.56 | 35.81 | 1,443,640 | +0.74(+2.11%) |
Feb 02, 2017 | 35.39 | 35.76 | 34.25 | 35.07 | 2,008,994 | +0.09(+0.26%) |
Feb 01, 2017 | 35.09 | 35.25 | 34.69 | 34.98 | 1,929,375 | +0.26(+0.75%) |
Jan 31, 2017 | 34.79 | 35.21 | 34.34 | 34.72 | 1,986,086 | -0.15(-0.44%) |
Jan 30, 2017 | 34.82 | 34.99 | 34.47 | 34.87 | 1,339,797 | -0.24(-0.70%) |
Jan 27, 2017 | 35.24 | 35.24 | 34.89 | 35.11 | 1,064,928 | -0.18(-0.52%) |
Jan 26, 2017 | 35.20 | 35.36 | 35.00 | 35.30 | 1,662,491 | +0.29(+0.83%) |
Jan 25, 2017 | 34.73 | 35.08 | 34.67 | 35.01 | 1,134,822 | +0.59(+1.70%) |
Jan 24, 2017 | 34.35 | 34.62 | 34.26 | 34.42 | 1,110,860 | +0.31(+0.91%) |
Jan 23, 2017 | 34.09 | 34.41 | 33.88 | 34.11 | 1,211,342 | -0.14(-0.42%) |
Jan 20, 2017 | 34.08 | 34.47 | 33.94 | 34.25 | 1,914,372 | +0.45(+1.33%) |
Jan 19, 2017 | 33.93 | 34.07 | 33.43 | 33.81 | 1,300,372 | -0.05(-0.13%) |
Jan 18, 2017 | 33.68 | 33.98 | 33.29 | 33.85 | 1,926,340 | +0.44(+1.32%) |
Jan 17, 2017 | 33.64 | 33.82 | 33.16 | 33.41 | 1,714,006 | -0.67(-1.96%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.15(+0.45%) | |
Jan 12, 2017 | 33.24 | 34.00 | 33.24 | 33.93 | 1,963,671 | -0.18(-0.54%) |
Jan 11, 2017 | 33.86 | 34.23 | 33.77 | 34.11 | 1,425,565 | +0.17(+0.52%) |
Jan 10, 2017 | 33.84 | 34.17 | 33.65 | 33.93 | 1,185,227 | +0.16(+0.47%) |
Jan 09, 2017 | 33.67 | 34.16 | 33.67 | 33.77 | 1,108,796 | -0.37(-1.09%) |
Jan 06, 2017 | 34.02 | 34.35 | 33.84 | 34.15 | 1,619,720 | +0.32(+0.94%) |
Jan 05, 2017 | 33.88 | 34.16 | 33.44 | 33.83 | 1,604,149 | -0.35(-1.02%) |
Jan 04, 2017 | 33.76 | 34.25 | 33.68 | 34.18 | 2,137,322 | +0.49(+1.45%) |
Jan 03, 2017 | 34.02 | 34.13 | 33.24 | 33.69 | 2,365,233 | +0.27(+0.80%) |
Dec 30, 2016 | 33.42 | 33.42 | 33.42 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 33.46 | 33.73 | 33.25 | 33.33 | 1,054,172 | -0.11(-0.34%) |
Dec 28, 2016 | 33.90 | 34.03 | 33.44 | 33.45 | 856,864 | -0.45(-1.32%) |
Dec 27, 2016 | 33.90 | 33.98 | 33.80 | 33.90 | 508,828 | +0.06(+0.18%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 33.82 | 33.95 | 33.62 | 33.88 | 1,193,714 | -0.05(-0.16%) |
Dec 21, 2016 | 33.82 | 34.16 | 33.66 | 33.93 | 1,223,428 | +0.09(+0.27%) |
Dec 20, 2016 | 33.53 | 34.12 | 33.39 | 33.84 | 2,148,306 | +0.56(+1.69%) |
Dec 19, 2016 | 33.14 | 33.49 | 32.97 | 33.28 | 1,749,039 | +0.14(+0.44%) |
Dec 16, 2016 | 33.86 | 33.86 | 33.08 | 33.14 | 4,065,994 | -0.72(-2.11%) |
Dec 15, 2016 | 33.39 | 34.25 | 33.22 | 33.85 | 4,484,147 | +0.68(+2.06%) |
Dec 14, 2016 | 32.81 | 33.72 | 32.64 | 33.17 | 3,904,402 | +0.00(+0.00%) |
Dec 13, 2016 | 33.00 | 33.40 | 32.69 | 33.17 | 2,631,764 | +0.22(+0.67%) |
Dec 12, 2016 | 33.00 | 33.16 | 32.67 | 32.95 | 2,696,922 | -0.20(-0.60%) |
Dec 09, 2016 | 33.36 | 33.38 | 32.99 | 33.14 | 2,139,440 | -0.40(-1.20%) |
Dec 08, 2016 | 33.33 | 33.84 | 33.23 | 33.55 | 1,852,622 | +0.49(+1.50%) |
Dec 07, 2016 | 32.65 | 33.13 | 32.53 | 33.05 | 1,863,439 | +0.45(+1.38%) |
Dec 06, 2016 | 32.73 | 32.85 | 32.46 | 32.60 | 2,807,138 | -0.02(-0.05%) |
Dec 05, 2016 | 32.78 | 33.02 | 32.52 | 32.62 | 1,977,856 | +0.11(+0.35%) |
Dec 02, 2016 | 32.66 | 32.73 | 32.31 | 32.50 | 1,565,778 | -0.27(-0.81%) |