Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.18 | 36.38 | 35.68 | 36.36 | 1,152,609 | -0.01(-0.03%) |
Feb 27, 2017 | 35.90 | 36.38 | 35.70 | 36.36 | 1,167,255 | +0.39(+1.07%) |
Feb 24, 2017 | 35.90 | 36.20 | 35.76 | 35.98 | 628,590 | -0.59(-1.61%) |
Feb 23, 2017 | 37.00 | 37.06 | 36.21 | 36.57 | 632,507 | -0.36(-0.97%) |
Feb 22, 2017 | 37.31 | 37.58 | 36.86 | 36.93 | 892,410 | -0.65(-1.74%) |
Feb 21, 2017 | 37.42 | 38.00 | 37.42 | 37.58 | 2,528,284 | +0.31(+0.84%) |
Feb 17, 2017 | 37.27 | 37.27 | 37.27 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.41 | 37.67 | 36.96 | 37.14 | 937,960 | -0.34(-0.91%) |
Feb 15, 2017 | 37.40 | 37.74 | 37.09 | 37.48 | 3,347,609 | +0.06(+0.17%) |
Feb 14, 2017 | 37.27 | 37.63 | 36.83 | 37.41 | 1,590,981 | -0.10(-0.27%) |
Feb 13, 2017 | 37.85 | 37.85 | 37.35 | 37.51 | 1,729,048 | +0.05(+0.12%) |
Feb 10, 2017 | 37.71 | 38.61 | 37.46 | 37.47 | 2,129,378 | +0.49(+1.32%) |
Feb 09, 2017 | 35.90 | 37.24 | 35.90 | 36.98 | 735,230 | +1.08(+3.00%) |
Feb 08, 2017 | 35.90 | 35.96 | 35.05 | 35.90 | 752,112 | -0.31(-0.86%) |
Feb 07, 2017 | 36.83 | 36.83 | 36.19 | 36.22 | 380,020 | -0.37(-1.01%) |
Feb 06, 2017 | 36.53 | 36.85 | 36.06 | 36.59 | 654,789 | -0.25(-0.67%) |
Feb 03, 2017 | 36.70 | 36.87 | 36.14 | 36.83 | 649,153 | +1.08(+3.03%) |
Feb 02, 2017 | 35.90 | 36.03 | 35.33 | 35.75 | 619,532 | -0.50(-1.37%) |
Feb 01, 2017 | 36.29 | 36.77 | 36.00 | 36.24 | 427,655 | +0.11(+0.31%) |
Jan 31, 2017 | 35.83 | 36.32 | 34.34 | 36.13 | 756,291 | +0.04(+0.10%) |
Jan 30, 2017 | 35.71 | 36.12 | 35.34 | 36.10 | 410,625 | +0.05(+0.13%) |
Jan 27, 2017 | 36.54 | 36.54 | 35.52 | 36.05 | 396,198 | -0.44(-1.21%) |
Jan 26, 2017 | 36.47 | 36.77 | 36.38 | 36.49 | 591,942 | +0.02(+0.05%) |
Jan 25, 2017 | 36.31 | 36.69 | 35.80 | 36.47 | 398,938 | +0.53(+1.48%) |
Jan 24, 2017 | 35.32 | 36.24 | 34.89 | 35.94 | 445,151 | +0.74(+2.09%) |
Jan 23, 2017 | 35.21 | 35.56 | 34.70 | 35.21 | 520,943 | -0.09(-0.26%) |
Jan 20, 2017 | 35.00 | 35.42 | 34.91 | 35.30 | 676,489 | +0.34(+0.97%) |
Jan 19, 2017 | 35.31 | 35.31 | 34.38 | 34.96 | 449,607 | -0.13(-0.37%) |
Jan 18, 2017 | 34.76 | 35.13 | 33.76 | 35.09 | 569,365 | +0.54(+1.57%) |
Jan 17, 2017 | 35.33 | 35.45 | 34.31 | 34.54 | 637,730 | -0.94(-2.64%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | +0.34(+0.97%) | |
Jan 12, 2017 | 35.11 | 35.35 | 34.51 | 35.14 | 435,968 | -0.38(-1.06%) |
Jan 11, 2017 | 35.00 | 35.56 | 34.61 | 35.52 | 649,799 | +0.66(+1.90%) |
Jan 10, 2017 | 35.06 | 35.27 | 34.84 | 34.86 | 457,001 | +0.20(+0.58%) |
Jan 09, 2017 | 34.86 | 35.06 | 34.25 | 34.65 | 585,172 | -0.36(-1.02%) |
Jan 06, 2017 | 34.37 | 35.18 | 34.05 | 35.01 | 795,613 | +0.85(+2.48%) |
Jan 05, 2017 | 34.26 | 34.48 | 33.50 | 34.17 | 685,803 | -0.17(-0.48%) |
Jan 04, 2017 | 33.00 | 34.47 | 32.90 | 34.33 | 863,194 | +1.59(+4.86%) |
Jan 03, 2017 | 32.90 | 33.38 | 32.39 | 32.74 | 677,666 | +0.37(+1.14%) |
Dec 30, 2016 | 32.37 | 32.37 | 32.37 | 0 | +0.51(+1.59%) | |
Dec 29, 2016 | 32.73 | 32.96 | 31.68 | 31.87 | 778,583 | -0.92(-2.80%) |
Dec 28, 2016 | 33.47 | 33.47 | 32.71 | 32.79 | 544,218 | -0.57(-1.71%) |
Dec 27, 2016 | 33.39 | 33.78 | 33.15 | 33.36 | 455,187 | +0.05(+0.14%) |
Dec 23, 2016 | 33.31 | 33.31 | 33.31 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 32.88 | 33.16 | 32.71 | 33.05 | 619,725 | +0.29(+0.87%) |
Dec 21, 2016 | 33.11 | 33.30 | 32.47 | 32.76 | 467,734 | -0.35(-1.06%) |
Dec 20, 2016 | 33.19 | 33.60 | 32.93 | 33.11 | 1,218,562 | +0.20(+0.61%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.32 | 32.91 | 854,121 | +0.04(+0.11%) |
Dec 16, 2016 | 33.19 | 33.29 | 32.76 | 32.87 | 752,781 | -0.18(-0.56%) |
Dec 15, 2016 | 33.17 | 33.55 | 32.83 | 33.05 | 1,694,594 | +0.09(+0.28%) |
Dec 14, 2016 | 32.25 | 33.39 | 32.25 | 32.96 | 1,355,611 | +0.40(+1.24%) |
Dec 13, 2016 | 33.05 | 33.20 | 32.38 | 32.56 | 1,316,310 | -0.24(-0.73%) |
Dec 12, 2016 | 33.59 | 33.95 | 32.63 | 32.80 | 1,679,043 | -0.17(-0.53%) |
Dec 09, 2016 | 33.15 | 33.23 | 32.80 | 32.97 | 1,229,479 | -0.05(-0.14%) |
Dec 08, 2016 | 33.32 | 34.76 | 31.27 | 33.02 | 3,033,152 | -1.87(-5.35%) |
Dec 07, 2016 | 34.13 | 35.15 | 34.04 | 34.88 | 1,059,921 | +0.89(+2.62%) |
Dec 06, 2016 | 34.58 | 34.94 | 33.54 | 33.99 | 2,454,927 | -2.31(-6.36%) |
Dec 05, 2016 | 36.95 | 37.38 | 35.95 | 36.30 | 1,461,254 | -1.39(-3.68%) |
Dec 02, 2016 | 38.81 | 38.81 | 37.57 | 37.69 | 531,380 | -1.34(-3.44%) |