Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.68 | 30.81 | 30.61 | 30.68 | 13,566,653 | -0.04(-0.14%) |
Mar 30, 2017 | 30.81 | 31.06 | 30.65 | 30.73 | 10,095,336 | -0.11(-0.37%) |
Mar 29, 2017 | 30.91 | 31.29 | 30.82 | 30.84 | 15,997,007 | -0.02(-0.06%) |
Mar 28, 2017 | 30.08 | 31.46 | 30.08 | 30.86 | 34,374,536 | +0.74(+2.45%) |
Mar 27, 2017 | 29.75 | 30.16 | 29.48 | 30.12 | 14,913,233 | +0.13(+0.43%) |
Mar 24, 2017 | 29.85 | 30.42 | 29.57 | 29.99 | 18,734,102 | +0.26(+0.88%) |
Mar 23, 2017 | 29.50 | 29.90 | 29.32 | 29.73 | 16,750,457 | -0.11(-0.38%) |
Mar 22, 2017 | 29.77 | 30.03 | 29.47 | 29.84 | 21,825,910 | -0.14(-0.46%) |
Mar 21, 2017 | 31.20 | 31.22 | 29.91 | 29.98 | 35,603,768 | -1.01(-3.25%) |
Mar 20, 2017 | 31.55 | 31.63 | 30.89 | 30.99 | 44,369,536 | -0.54(-1.71%) |
Mar 17, 2017 | 32.22 | 32.25 | 31.50 | 31.53 | 22,590,694 | -0.65(-2.02%) |
Mar 16, 2017 | 32.19 | 32.21 | 31.91 | 32.18 | 14,518,598 | -0.01(-0.03%) |
Mar 15, 2017 | 32.17 | 32.25 | 31.93 | 32.19 | 32,369,850 | +0.11(+0.35%) |
Mar 14, 2017 | 31.89 | 32.08 | 31.83 | 32.07 | 6,827,065 | +0.08(+0.24%) |
Mar 13, 2017 | 32.11 | 32.22 | 31.96 | 31.99 | 11,658,799 | +0.03(+0.11%) |
Mar 10, 2017 | 32.19 | 32.27 | 31.91 | 31.96 | 21,495,906 | +0.00(+0.00%) |
Mar 09, 2017 | 32.39 | 32.41 | 31.92 | 31.96 | 14,638,185 | -0.38(-1.18%) |
Mar 08, 2017 | 32.20 | 32.70 | 32.20 | 32.34 | 13,110,086 | +0.11(+0.35%) |
Mar 07, 2017 | 32.44 | 32.50 | 32.04 | 32.23 | 20,062,848 | -0.34(-1.03%) |
Mar 06, 2017 | 32.62 | 33.11 | 31.95 | 32.56 | 23,514,256 | -0.27(-0.84%) |
Mar 03, 2017 | 32.44 | 32.96 | 32.28 | 32.84 | 22,719,542 | +0.40(+1.24%) |
Mar 02, 2017 | 32.10 | 32.73 | 32.00 | 32.44 | 17,369,290 | +0.28(+0.88%) |
Mar 01, 2017 | 31.95 | 32.43 | 31.94 | 32.15 | 12,438,667 | +0.51(+1.60%) |
Feb 28, 2017 | 31.91 | 31.97 | 31.40 | 31.64 | 12,196,557 | -0.37(-1.15%) |
Feb 27, 2017 | 31.71 | 32.09 | 31.66 | 32.01 | 11,748,486 | +0.32(+1.00%) |
Feb 24, 2017 | 31.67 | 31.95 | 31.41 | 31.70 | 15,204,105 | -0.30(-0.94%) |
Feb 23, 2017 | 32.59 | 32.70 | 31.95 | 32.00 | 15,299,023 | -0.51(-1.56%) |
Feb 22, 2017 | 32.55 | 32.73 | 32.47 | 32.50 | 10,596,846 | +0.03(+0.08%) |
Feb 21, 2017 | 32.30 | 32.73 | 32.14 | 32.48 | 16,897,656 | +0.51(+1.59%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.88 | 31.92 | 31.63 | 31.81 | 10,907,207 | -0.04(-0.14%) |
Feb 15, 2017 | 31.74 | 31.88 | 31.45 | 31.85 | 18,247,264 | -0.14(-0.43%) |
Feb 14, 2017 | 31.54 | 32.13 | 31.50 | 31.99 | 36,554,336 | +1.48(+4.84%) |
Feb 13, 2017 | 30.39 | 30.53 | 30.22 | 30.51 | 11,790,205 | +0.30(+1.00%) |
Feb 10, 2017 | 30.24 | 30.34 | 30.13 | 30.21 | 12,016,324 | +0.08(+0.26%) |
Feb 09, 2017 | 30.18 | 30.41 | 30.08 | 30.13 | 17,264,236 | -0.05(-0.17%) |
Feb 08, 2017 | 30.24 | 30.35 | 29.82 | 30.18 | 19,634,980 | +0.03(+0.11%) |
Feb 07, 2017 | 30.71 | 30.89 | 29.89 | 30.15 | 45,942,752 | -1.49(-4.70%) |
Feb 06, 2017 | 31.28 | 31.64 | 31.15 | 31.64 | 16,211,135 | +0.43(+1.38%) |
Feb 03, 2017 | 30.85 | 31.21 | 30.65 | 31.21 | 16,254,244 | +0.52(+1.68%) |
Feb 02, 2017 | 30.99 | 31.04 | 30.47 | 30.69 | 13,844,222 | -0.35(-1.13%) |
Feb 01, 2017 | 31.51 | 31.88 | 30.80 | 31.04 | 15,998,806 | -0.40(-1.28%) |
Jan 31, 2017 | 31.14 | 31.48 | 31.03 | 31.45 | 12,432,155 | +0.24(+0.77%) |
Jan 30, 2017 | 31.64 | 31.70 | 31.04 | 31.21 | 13,720,877 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,907,789 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,581,685 | -0.65(-1.99%) |
Jan 25, 2017 | 32.39 | 32.96 | 32.30 | 32.88 | 24,147,688 | +1.10(+3.46%) |
Jan 24, 2017 | 31.52 | 31.99 | 31.51 | 31.78 | 13,504,269 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.25 | 31.48 | 13,508,148 | -0.31(-0.97%) |
Jan 20, 2017 | 32.14 | 32.14 | 31.58 | 31.79 | 16,300,076 | -0.25(-0.78%) |
Jan 19, 2017 | 32.32 | 32.50 | 31.92 | 32.04 | 9,618,813 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,059,756 | +0.14(+0.43%) |
Jan 17, 2017 | 32.07 | 32.38 | 31.92 | 32.05 | 9,574,129 | -0.03(-0.08%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.83 | 32.22 | 19,591,668 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,757,530 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.08 | 40,514,284 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.38 | 30.80 | 30.93 | 17,700,582 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.86 | 30.91 | 15,413,648 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,201,776 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.98 | 30.47 | 31.86 | 27,183,492 | +1.67(+5.52%) |