Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.42 | 34.72 | 34.20 | 34.57 | 1,112,693 | +0.01(+0.03%) |
Feb 27, 2017 | 33.77 | 34.57 | 33.72 | 34.57 | 1,558,697 | +0.72(+2.13%) |
Feb 24, 2017 | 35.12 | 35.30 | 33.18 | 33.85 | 2,051,551 | -1.03(-2.95%) |
Feb 23, 2017 | 35.59 | 35.73 | 34.80 | 34.88 | 1,151,540 | -0.63(-1.78%) |
Feb 22, 2017 | 35.52 | 35.74 | 35.15 | 35.51 | 1,194,947 | -0.12(-0.35%) |
Feb 21, 2017 | 34.87 | 35.70 | 34.63 | 35.63 | 980,090 | +1.04(+3.00%) |
Feb 17, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.17 | 35.21 | 34.32 | 34.62 | 802,616 | -0.48(-1.37%) |
Feb 15, 2017 | 35.04 | 35.29 | 34.76 | 35.10 | 537,424 | +0.04(+0.13%) |
Feb 14, 2017 | 34.41 | 35.15 | 33.93 | 35.05 | 1,307,263 | +0.54(+1.57%) |
Feb 13, 2017 | 34.10 | 34.82 | 34.10 | 34.51 | 956,005 | +0.46(+1.36%) |
Feb 10, 2017 | 33.67 | 34.14 | 33.54 | 34.05 | 803,783 | +0.43(+1.27%) |
Feb 09, 2017 | 32.83 | 33.65 | 32.70 | 33.62 | 441,148 | +0.79(+2.41%) |
Feb 08, 2017 | 32.86 | 32.86 | 32.30 | 32.83 | 343,212 | -0.18(-0.54%) |
Feb 07, 2017 | 33.02 | 33.38 | 32.82 | 33.01 | 680,291 | +0.12(+0.38%) |
Feb 06, 2017 | 32.80 | 33.04 | 32.55 | 32.89 | 405,392 | +0.03(+0.08%) |
Feb 03, 2017 | 32.62 | 33.05 | 32.40 | 32.86 | 634,948 | +0.46(+1.43%) |
Feb 02, 2017 | 32.35 | 32.62 | 32.21 | 32.40 | 487,790 | -0.12(-0.38%) |
Feb 01, 2017 | 32.42 | 32.83 | 32.25 | 32.52 | 677,661 | +0.21(+0.66%) |
Jan 31, 2017 | 32.17 | 32.45 | 31.72 | 32.31 | 420,826 | -0.09(-0.27%) |
Jan 30, 2017 | 32.19 | 32.41 | 31.70 | 32.40 | 563,651 | +0.00(+0.00%) |
Jan 27, 2017 | 32.57 | 32.63 | 32.14 | 32.40 | 361,805 | -0.27(-0.82%) |
Jan 26, 2017 | 32.50 | 32.77 | 32.39 | 32.66 | 445,893 | +0.19(+0.57%) |
Jan 25, 2017 | 32.25 | 32.59 | 32.22 | 32.48 | 506,497 | +0.49(+1.53%) |
Jan 24, 2017 | 31.45 | 32.15 | 31.45 | 31.99 | 537,720 | +0.66(+2.10%) |
Jan 23, 2017 | 31.26 | 31.45 | 31.11 | 31.33 | 492,842 | +0.07(+0.23%) |
Jan 20, 2017 | 31.26 | 31.47 | 31.04 | 31.26 | 437,267 | +0.20(+0.66%) |
Jan 19, 2017 | 31.35 | 31.54 | 30.96 | 31.06 | 607,302 | -0.21(-0.68%) |
Jan 18, 2017 | 30.77 | 31.28 | 30.65 | 31.27 | 495,453 | +0.51(+1.65%) |
Jan 17, 2017 | 31.41 | 31.55 | 30.75 | 30.76 | 929,733 | -0.64(-2.04%) |
Jan 13, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.85 | 31.93 | 31.14 | 31.33 | 721,025 | -0.60(-1.86%) |
Jan 11, 2017 | 31.86 | 32.37 | 31.63 | 31.93 | 718,187 | +0.22(+0.70%) |
Jan 10, 2017 | 30.92 | 31.81 | 30.76 | 31.71 | 977,594 | +0.86(+2.79%) |
Jan 09, 2017 | 31.49 | 31.49 | 30.82 | 30.84 | 742,840 | -0.72(-2.28%) |
Jan 06, 2017 | 32.13 | 32.22 | 31.55 | 31.56 | 746,519 | -0.44(-1.36%) |
Jan 05, 2017 | 31.81 | 32.24 | 31.47 | 32.00 | 1,033,625 | +0.09(+0.28%) |
Jan 04, 2017 | 31.15 | 31.97 | 31.06 | 31.91 | 946,914 | +0.68(+2.19%) |
Jan 03, 2017 | 30.79 | 31.28 | 30.66 | 31.23 | 711,516 | +0.74(+2.42%) |
Dec 30, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.61 | 30.94 | 30.55 | 30.61 | 475,323 | +0.04(+0.15%) |
Dec 28, 2016 | 31.17 | 31.23 | 30.44 | 30.57 | 606,170 | -0.57(-1.83%) |
Dec 27, 2016 | 31.32 | 31.51 | 31.11 | 31.14 | 325,022 | -0.01(-0.03%) |
Dec 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.82 | 31.82 | 30.99 | 31.24 | 742,682 | -0.54(-1.70%) |
Dec 21, 2016 | 31.54 | 31.82 | 31.26 | 31.79 | 747,247 | +0.40(+1.27%) |
Dec 20, 2016 | 31.41 | 31.66 | 31.17 | 31.39 | 372,858 | +0.07(+0.23%) |
Dec 19, 2016 | 31.09 | 31.50 | 30.96 | 31.32 | 873,606 | +0.14(+0.46%) |
Dec 16, 2016 | 31.31 | 31.74 | 31.10 | 31.17 | 1,094,177 | -0.01(-0.03%) |
Dec 15, 2016 | 31.24 | 31.37 | 30.87 | 31.18 | 1,651,565 | -0.05(-0.17%) |
Dec 14, 2016 | 31.71 | 32.11 | 31.21 | 31.24 | 1,202,794 | -0.68(-2.14%) |
Dec 13, 2016 | 32.19 | 32.61 | 31.89 | 31.92 | 915,465 | +0.03(+0.08%) |
Dec 12, 2016 | 32.45 | 32.54 | 31.55 | 31.89 | 854,512 | -0.56(-1.72%) |
Dec 09, 2016 | 32.93 | 32.99 | 32.37 | 32.45 | 712,349 | -0.43(-1.30%) |
Dec 08, 2016 | 32.51 | 33.07 | 32.40 | 32.88 | 752,780 | +0.49(+1.52%) |
Dec 07, 2016 | 32.26 | 32.42 | 31.84 | 32.39 | 650,926 | +0.21(+0.66%) |
Dec 06, 2016 | 31.84 | 32.23 | 31.72 | 32.17 | 648,435 | +0.29(+0.92%) |
Dec 05, 2016 | 31.58 | 32.17 | 31.48 | 31.88 | 756,577 | +0.45(+1.44%) |
Dec 02, 2016 | 31.78 | 31.84 | 31.24 | 31.43 | 851,783 | -0.36(-1.14%) |