Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.33 | 35.82 | 35.28 | 35.70 | 4,525,034 | +0.29(+0.81%) |
Feb 27, 2017 | 35.26 | 35.45 | 34.89 | 35.41 | 4,700,252 | +0.00(+0.00%) |
Feb 24, 2017 | 34.53 | 35.43 | 34.25 | 35.41 | 3,972,806 | +1.06(+3.07%) |
Feb 23, 2017 | 34.54 | 34.64 | 34.29 | 34.36 | 4,224,540 | -0.02(-0.05%) |
Feb 22, 2017 | 34.47 | 34.50 | 34.19 | 34.37 | 2,951,142 | -0.05(-0.14%) |
Feb 21, 2017 | 33.77 | 34.50 | 33.59 | 34.42 | 3,452,312 | +0.65(+1.93%) |
Feb 17, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.57 | 33.90 | 33.57 | 33.90 | 2,514,350 | +0.35(+1.04%) |
Feb 15, 2017 | 33.43 | 33.68 | 33.21 | 33.55 | 4,638,122 | -0.17(-0.51%) |
Feb 14, 2017 | 33.88 | 33.94 | 33.49 | 33.72 | 2,458,533 | -0.26(-0.75%) |
Feb 13, 2017 | 33.72 | 33.99 | 33.68 | 33.98 | 2,395,917 | +0.29(+0.85%) |
Feb 10, 2017 | 33.43 | 33.73 | 33.37 | 33.69 | 2,721,735 | +0.16(+0.46%) |
Feb 09, 2017 | 33.81 | 33.88 | 33.43 | 33.53 | 3,333,970 | -0.27(-0.80%) |
Feb 08, 2017 | 33.78 | 34.03 | 33.69 | 33.81 | 3,250,766 | +0.08(+0.23%) |
Feb 07, 2017 | 33.74 | 33.80 | 33.64 | 33.73 | 2,935,766 | -0.01(-0.02%) |
Feb 06, 2017 | 34.02 | 34.05 | 33.71 | 33.74 | 2,429,154 | -0.20(-0.59%) |
Feb 03, 2017 | 33.87 | 34.07 | 33.79 | 33.94 | 2,429,828 | +0.15(+0.44%) |
Feb 02, 2017 | 33.67 | 33.84 | 33.42 | 33.79 | 4,612,933 | +0.12(+0.35%) |
Feb 01, 2017 | 34.19 | 34.19 | 33.57 | 33.67 | 4,150,660 | -0.68(-1.99%) |
Jan 31, 2017 | 33.64 | 34.42 | 33.60 | 34.36 | 4,503,360 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,475 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.43 | 2,162,580 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.64 | 1,859,423 | -0.05(-0.14%) |
Jan 25, 2017 | 33.64 | 33.78 | 33.58 | 33.69 | 2,022,794 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.93 | 33.57 | 33.74 | 2,331,553 | +0.14(+0.42%) |
Jan 23, 2017 | 33.98 | 34.10 | 33.54 | 33.60 | 1,916,939 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.16 | 33.78 | 33.96 | 1,929,220 | +0.05(+0.14%) |
Jan 19, 2017 | 34.13 | 34.29 | 33.81 | 33.91 | 1,981,288 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.51 | 34.24 | 34.30 | 1,451,156 | -0.18(-0.52%) |
Jan 17, 2017 | 34.33 | 34.70 | 34.26 | 34.48 | 2,059,401 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.16 | 34.27 | 34.00 | 34.22 | 2,542,477 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.33 | 33.80 | 34.19 | 3,854,876 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.85 | 33.54 | 33.74 | 2,972,215 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.40 | 33.74 | 33.79 | 2,640,263 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,993,318 | +0.34(+1.01%) |
Jan 05, 2017 | 33.88 | 34.04 | 33.62 | 33.98 | 2,844,916 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.78 | 33.92 | 2,776,254 | +0.23(+0.69%) |
Jan 03, 2017 | 34.17 | 34.17 | 33.51 | 33.69 | 3,833,329 | -0.38(-1.12%) |
Dec 30, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.83 | 34.33 | 33.76 | 34.20 | 2,739,146 | +0.50(+1.47%) |
Dec 28, 2016 | 33.99 | 34.09 | 33.64 | 33.71 | 2,654,155 | -0.30(-0.89%) |
Dec 27, 2016 | 33.91 | 34.10 | 33.78 | 34.01 | 2,248,283 | +0.09(+0.27%) |
Dec 23, 2016 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.85 | 33.98 | 33.64 | 33.91 | 1,819,739 | +0.07(+0.21%) |
Dec 21, 2016 | 34.01 | 34.21 | 33.84 | 33.84 | 1,686,900 | -0.14(-0.41%) |
Dec 20, 2016 | 34.12 | 34.21 | 33.88 | 33.98 | 2,757,011 | +0.08(+0.23%) |
Dec 19, 2016 | 34.32 | 34.32 | 33.68 | 33.91 | 3,775,731 | -0.25(-0.73%) |
Dec 16, 2016 | 33.45 | 34.39 | 33.45 | 34.16 | 7,675,923 | +0.81(+2.42%) |
Dec 15, 2016 | 33.01 | 33.39 | 32.91 | 33.35 | 5,133,902 | +0.19(+0.56%) |
Dec 14, 2016 | 33.81 | 34.14 | 33.09 | 33.16 | 4,115,479 | -0.49(-1.45%) |
Dec 13, 2016 | 33.41 | 33.72 | 33.32 | 33.65 | 3,010,089 | +0.29(+0.86%) |
Dec 12, 2016 | 33.06 | 33.41 | 33.03 | 33.36 | 3,072,023 | +0.21(+0.63%) |
Dec 09, 2016 | 32.82 | 33.19 | 32.81 | 33.15 | 2,858,907 | +0.35(+1.07%) |
Dec 08, 2016 | 32.09 | 32.85 | 31.94 | 32.80 | 3,674,664 | +0.45(+1.39%) |
Dec 07, 2016 | 31.94 | 32.38 | 31.94 | 32.35 | 3,555,559 | +0.54(+1.71%) |
Dec 06, 2016 | 32.23 | 32.29 | 31.75 | 31.81 | 4,413,970 | -0.28(-0.86%) |
Dec 05, 2016 | 31.64 | 32.10 | 31.30 | 32.09 | 4,587,557 | +0.38(+1.19%) |
Dec 02, 2016 | 31.80 | 32.15 | 31.60 | 31.71 | 2,947,721 | +0.16(+0.51%) |