Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.03 | 36.24 | 35.90 | 36.03 | 10,903,699 | -0.15(-0.42%) |
Feb 27, 2017 | 36.18 | 36.28 | 36.02 | 36.18 | 10,643,201 | +0.12(+0.32%) |
Feb 24, 2017 | 36.29 | 36.44 | 36.01 | 36.07 | 9,777,836 | -0.74(-2.00%) |
Feb 23, 2017 | 36.81 | 36.91 | 36.60 | 36.80 | 8,141,988 | +0.05(+0.15%) |
Feb 22, 2017 | 36.40 | 36.89 | 36.37 | 36.75 | 7,947,670 | +0.09(+0.24%) |
Feb 21, 2017 | 36.71 | 36.90 | 36.51 | 36.66 | 8,321,042 | +0.26(+0.72%) |
Feb 17, 2017 | 36.40 | 36.40 | 36.40 | 0 | -0.47(-1.27%) | |
Feb 16, 2017 | 37.06 | 37.23 | 36.79 | 36.86 | 10,928,590 | -0.19(-0.52%) |
Feb 15, 2017 | 37.17 | 37.21 | 36.81 | 37.06 | 9,875,558 | +0.03(+0.09%) |
Feb 14, 2017 | 36.62 | 37.17 | 36.54 | 37.02 | 7,184,631 | +0.26(+0.71%) |
Feb 13, 2017 | 36.64 | 37.18 | 36.64 | 36.76 | 7,173,612 | +0.41(+1.12%) |
Feb 10, 2017 | 36.35 | 36.62 | 36.18 | 36.35 | 7,274,352 | +0.23(+0.63%) |
Feb 09, 2017 | 35.54 | 36.34 | 35.49 | 36.13 | 8,599,404 | +0.82(+2.32%) |
Feb 08, 2017 | 35.39 | 35.48 | 35.10 | 35.31 | 9,184,134 | -0.20(-0.56%) |
Feb 07, 2017 | 35.85 | 35.99 | 35.50 | 35.51 | 7,913,228 | -0.14(-0.39%) |
Feb 06, 2017 | 35.19 | 35.86 | 35.19 | 35.65 | 8,565,787 | +0.08(+0.21%) |
Feb 03, 2017 | 35.97 | 36.05 | 35.43 | 35.57 | 15,218,234 | +0.21(+0.60%) |
Feb 02, 2017 | 35.81 | 36.07 | 34.60 | 35.36 | 22,720,318 | -1.72(-4.64%) |
Feb 01, 2017 | 37.62 | 37.75 | 36.87 | 37.08 | 11,410,124 | -0.06(-0.17%) |
Jan 31, 2017 | 37.35 | 37.65 | 36.73 | 37.14 | 7,536,562 | -0.33(-0.89%) |
Jan 30, 2017 | 37.71 | 37.71 | 37.02 | 37.47 | 7,781,004 | -0.48(-1.28%) |
Jan 27, 2017 | 38.07 | 38.18 | 37.80 | 37.96 | 7,335,971 | -0.29(-0.75%) |
Jan 26, 2017 | 37.94 | 38.47 | 37.88 | 38.25 | 7,422,789 | -0.08(-0.21%) |
Jan 25, 2017 | 37.84 | 38.40 | 37.82 | 38.33 | 8,118,499 | +0.85(+2.26%) |
Jan 24, 2017 | 37.11 | 37.81 | 37.11 | 37.48 | 6,152,191 | +0.55(+1.50%) |
Jan 23, 2017 | 37.18 | 37.34 | 36.76 | 36.93 | 6,675,780 | -0.16(-0.42%) |
Jan 20, 2017 | 37.01 | 37.35 | 36.81 | 37.09 | 8,184,400 | +0.21(+0.57%) |
Jan 19, 2017 | 37.04 | 37.15 | 36.61 | 36.87 | 7,107,319 | -0.03(-0.07%) |
Jan 18, 2017 | 36.65 | 36.91 | 36.21 | 36.90 | 7,671,267 | +0.35(+0.95%) |
Jan 17, 2017 | 36.75 | 36.89 | 36.39 | 36.55 | 7,869,894 | -0.52(-1.40%) |
Jan 13, 2017 | 37.07 | 37.07 | 37.07 | 0 | +0.27(+0.74%) | |
Jan 12, 2017 | 36.89 | 36.92 | 36.23 | 36.80 | 7,216,984 | -0.35(-0.96%) |
Jan 11, 2017 | 37.00 | 37.30 | 36.63 | 37.15 | 9,107,664 | +0.34(+0.93%) |
Jan 10, 2017 | 36.71 | 37.22 | 36.42 | 36.81 | 13,464,056 | +0.16(+0.43%) |
Jan 09, 2017 | 36.81 | 37.34 | 36.61 | 36.66 | 10,187,055 | -0.33(-0.89%) |
Jan 06, 2017 | 36.94 | 37.25 | 36.83 | 36.98 | 5,810,476 | +0.24(+0.65%) |
Jan 05, 2017 | 37.09 | 37.28 | 36.31 | 36.74 | 8,544,346 | -0.51(-1.37%) |
Jan 04, 2017 | 37.09 | 37.51 | 36.97 | 37.26 | 9,980,425 | +0.20(+0.55%) |
Jan 03, 2017 | 37.21 | 37.52 | 36.59 | 37.05 | 8,207,138 | +0.27(+0.72%) |
Dec 30, 2016 | 36.78 | 36.78 | 36.78 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 36.85 | 36.87 | 36.46 | 36.72 | 5,584,295 | -0.12(-0.31%) |
Dec 28, 2016 | 37.28 | 37.48 | 36.81 | 36.84 | 4,583,758 | -0.50(-1.33%) |
Dec 27, 2016 | 37.30 | 37.52 | 37.16 | 37.34 | 4,048,187 | +0.18(+0.50%) |
Dec 23, 2016 | 37.15 | 37.15 | 37.15 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 37.17 | 37.24 | 36.83 | 37.15 | 6,621,701 | -0.10(-0.27%) |
Dec 21, 2016 | 37.06 | 37.41 | 36.87 | 37.26 | 5,986,183 | +0.20(+0.55%) |
Dec 20, 2016 | 37.06 | 37.31 | 36.87 | 37.05 | 7,406,013 | +0.25(+0.67%) |
Dec 19, 2016 | 37.04 | 37.19 | 36.31 | 36.81 | 10,109,613 | -0.31(-0.83%) |
Dec 16, 2016 | 38.26 | 38.34 | 37.07 | 37.11 | 25,644,648 | -1.99(-5.08%) |
Dec 15, 2016 | 38.66 | 39.65 | 38.66 | 39.10 | 11,106,536 | +0.61(+1.58%) |
Dec 14, 2016 | 38.29 | 39.22 | 37.96 | 38.49 | 12,525,158 | -0.20(-0.53%) |
Dec 13, 2016 | 38.82 | 38.98 | 38.37 | 38.70 | 6,744,938 | +0.05(+0.14%) |
Dec 12, 2016 | 38.89 | 39.02 | 38.27 | 38.64 | 7,923,102 | -0.53(-1.36%) |
Dec 09, 2016 | 38.96 | 39.19 | 38.74 | 39.17 | 7,403,637 | +0.14(+0.35%) |
Dec 08, 2016 | 38.91 | 39.44 | 38.79 | 39.04 | 8,571,053 | +0.29(+0.76%) |
Dec 07, 2016 | 38.12 | 38.81 | 37.88 | 38.74 | 7,278,136 | +0.74(+1.96%) |
Dec 06, 2016 | 38.16 | 38.19 | 37.65 | 38.00 | 6,772,360 | +0.00(+0.00%) |
Dec 05, 2016 | 38.17 | 38.48 | 37.88 | 38.00 | 7,497,329 | +0.01(+0.02%) |
Dec 02, 2016 | 38.25 | 38.38 | 37.82 | 37.99 | 7,864,061 | -0.42(-1.08%) |