Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.85 | 33.94 | 33.13 | 33.14 | 4,694,967 | -0.86(-2.53%) |
Mar 30, 2017 | 32.87 | 34.19 | 32.76 | 34.00 | 8,253,715 | +1.05(+3.17%) |
Mar 29, 2017 | 32.57 | 32.96 | 32.13 | 32.95 | 3,615,021 | +0.28(+0.86%) |
Mar 28, 2017 | 32.39 | 32.78 | 32.20 | 32.67 | 4,737,726 | +0.27(+0.82%) |
Mar 27, 2017 | 32.23 | 32.54 | 31.95 | 32.40 | 4,386,350 | -0.24(-0.73%) |
Mar 24, 2017 | 33.51 | 33.68 | 32.37 | 32.64 | 7,315,899 | +0.08(+0.24%) |
Mar 23, 2017 | 32.36 | 32.81 | 32.13 | 32.56 | 5,073,079 | +0.09(+0.27%) |
Mar 22, 2017 | 32.05 | 32.55 | 31.53 | 32.47 | 5,974,638 | +0.36(+1.12%) |
Mar 21, 2017 | 33.24 | 33.35 | 31.93 | 32.11 | 6,504,772 | -1.13(-3.41%) |
Mar 20, 2017 | 33.36 | 33.75 | 33.04 | 33.25 | 4,768,858 | -0.12(-0.35%) |
Mar 17, 2017 | 33.78 | 33.82 | 33.28 | 33.36 | 9,594,974 | -0.26(-0.76%) |
Mar 16, 2017 | 33.67 | 33.89 | 33.31 | 33.62 | 4,483,854 | +0.12(+0.36%) |
Mar 15, 2017 | 33.30 | 33.59 | 32.75 | 33.50 | 5,700,146 | +0.26(+0.77%) |
Mar 14, 2017 | 33.62 | 33.71 | 32.75 | 33.24 | 4,907,772 | -0.62(-1.83%) |
Mar 13, 2017 | 33.70 | 33.96 | 33.40 | 33.86 | 4,143,846 | +0.21(+0.61%) |
Mar 10, 2017 | 33.61 | 33.66 | 33.17 | 33.65 | 4,955,250 | +0.43(+1.29%) |
Mar 09, 2017 | 33.84 | 34.02 | 32.44 | 33.23 | 8,890,977 | -1.02(-2.97%) |
Mar 08, 2017 | 34.32 | 34.70 | 34.14 | 34.24 | 2,923,706 | -0.12(-0.35%) |
Mar 07, 2017 | 34.56 | 34.66 | 34.14 | 34.36 | 3,210,766 | -0.16(-0.47%) |
Mar 06, 2017 | 34.59 | 34.75 | 34.17 | 34.53 | 4,880,929 | -0.32(-0.92%) |
Mar 03, 2017 | 34.89 | 35.34 | 34.71 | 34.85 | 4,353,719 | +0.03(+0.08%) |
Mar 02, 2017 | 35.23 | 35.44 | 34.46 | 34.82 | 5,802,675 | -0.40(-1.13%) |
Mar 01, 2017 | 34.63 | 35.38 | 34.41 | 35.22 | 6,498,264 | +0.92(+2.68%) |
Feb 28, 2017 | 33.74 | 34.65 | 33.72 | 34.30 | 7,857,474 | +0.36(+1.05%) |
Feb 27, 2017 | 33.61 | 34.03 | 33.38 | 33.94 | 7,615,579 | -0.04(-0.13%) |
Feb 24, 2017 | 33.44 | 33.99 | 33.25 | 33.99 | 4,457,324 | +0.26(+0.76%) |
Feb 23, 2017 | 33.81 | 33.98 | 33.48 | 33.73 | 5,710,446 | +0.03(+0.08%) |
Feb 22, 2017 | 33.74 | 33.82 | 33.59 | 33.70 | 3,733,450 | -0.06(-0.17%) |
Feb 21, 2017 | 33.76 | 33.97 | 33.49 | 33.76 | 4,519,365 | +0.21(+0.62%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.31(-0.90%) | |
Feb 16, 2017 | 34.38 | 34.41 | 33.70 | 33.86 | 6,253,130 | -0.41(-1.20%) |
Feb 15, 2017 | 34.12 | 34.54 | 33.81 | 34.27 | 7,030,399 | +0.21(+0.63%) |
Feb 14, 2017 | 33.92 | 34.27 | 33.72 | 34.06 | 5,767,270 | +0.04(+0.10%) |
Feb 13, 2017 | 33.38 | 34.22 | 33.15 | 34.02 | 7,756,657 | +0.95(+2.88%) |
Feb 10, 2017 | 33.10 | 33.17 | 32.62 | 33.07 | 5,139,513 | +0.06(+0.19%) |
Feb 09, 2017 | 33.06 | 33.19 | 32.56 | 33.01 | 4,847,139 | +0.41(+1.24%) |
Feb 08, 2017 | 32.42 | 32.81 | 32.13 | 32.60 | 6,817,584 | -0.21(-0.65%) |
Feb 07, 2017 | 32.37 | 33.07 | 32.13 | 32.81 | 6,949,930 | +0.47(+1.45%) |
Feb 06, 2017 | 32.77 | 33.02 | 32.09 | 32.34 | 6,535,492 | -0.60(-1.84%) |
Feb 03, 2017 | 32.25 | 32.99 | 32.24 | 32.95 | 8,103,642 | +0.73(+2.25%) |
Feb 02, 2017 | 31.52 | 32.54 | 31.52 | 32.22 | 7,652,245 | +0.35(+1.09%) |
Feb 01, 2017 | 32.46 | 32.49 | 31.35 | 31.87 | 7,559,975 | -0.26(-0.82%) |
Jan 31, 2017 | 31.92 | 32.17 | 31.48 | 32.14 | 7,863,386 | +0.18(+0.56%) |
Jan 30, 2017 | 31.60 | 32.18 | 31.40 | 31.96 | 9,635,983 | +0.28(+0.90%) |
Jan 27, 2017 | 31.37 | 32.02 | 31.05 | 31.67 | 10,789,811 | +0.43(+1.37%) |
Jan 26, 2017 | 30.34 | 31.88 | 30.34 | 31.25 | 20,636,234 | +0.88(+2.88%) |
Jan 25, 2017 | 30.21 | 33.22 | 30.01 | 30.37 | 64,782,744 | +3.72(+13.97%) |
Jan 24, 2017 | 26.95 | 27.05 | 26.05 | 26.65 | 11,883,950 | +0.76(+2.94%) |
Jan 23, 2017 | 26.10 | 26.11 | 25.30 | 25.89 | 6,959,718 | -0.07(-0.27%) |
Jan 20, 2017 | 25.88 | 26.37 | 25.85 | 25.96 | 4,272,937 | +0.09(+0.36%) |
Jan 19, 2017 | 26.41 | 26.55 | 25.72 | 25.87 | 4,155,334 | -0.64(-2.42%) |
Jan 18, 2017 | 26.41 | 26.68 | 26.16 | 26.51 | 4,027,719 | +0.16(+0.59%) |
Jan 17, 2017 | 26.44 | 26.92 | 26.16 | 26.35 | 4,623,968 | +0.09(+0.33%) |
Jan 13, 2017 | 26.26 | 26.26 | 26.26 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 26.19 | 26.22 | 25.37 | 26.16 | 5,408,496 | -0.09(-0.33%) |
Jan 11, 2017 | 26.76 | 27.09 | 25.78 | 26.24 | 8,807,382 | -0.54(-2.02%) |
Jan 10, 2017 | 27.12 | 27.50 | 26.74 | 26.78 | 5,994,651 | -0.30(-1.10%) |
Jan 09, 2017 | 27.40 | 27.57 | 27.06 | 27.08 | 4,585,057 | -0.31(-1.14%) |
Jan 06, 2017 | 27.80 | 27.90 | 27.18 | 27.40 | 6,364,188 | -0.40(-1.43%) |
Jan 05, 2017 | 27.81 | 27.92 | 27.45 | 27.79 | 4,060,428 | -0.05(-0.18%) |
Jan 04, 2017 | 28.28 | 28.66 | 27.71 | 27.84 | 5,386,791 | -0.36(-1.26%) |