Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.88 | 39.10 | 38.72 | 38.91 | 3,746,204 | -0.23(-0.58%) |
Mar 30, 2017 | 39.25 | 39.35 | 39.13 | 39.14 | 1,639,467 | -0.34(-0.86%) |
Mar 29, 2017 | 39.33 | 39.54 | 39.32 | 39.48 | 1,685,416 | -0.09(-0.24%) |
Mar 28, 2017 | 39.45 | 39.62 | 39.44 | 39.58 | 1,780,168 | -0.09(-0.24%) |
Mar 27, 2017 | 39.88 | 39.92 | 39.62 | 39.67 | 2,450,761 | +0.10(+0.26%) |
Mar 24, 2017 | 39.74 | 39.77 | 39.47 | 39.57 | 1,311,899 | +0.13(+0.32%) |
Mar 23, 2017 | 39.41 | 39.71 | 39.39 | 39.44 | 2,220,771 | -0.11(-0.28%) |
Mar 22, 2017 | 39.61 | 39.66 | 39.43 | 39.55 | 1,894,518 | +0.09(+0.22%) |
Mar 21, 2017 | 39.84 | 39.88 | 39.45 | 39.47 | 2,604,840 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.76 | 39.54 | 39.59 | 1,462,224 | +0.22(+0.56%) |
Mar 17, 2017 | 39.57 | 39.61 | 39.36 | 39.37 | 1,865,609 | -0.07(-0.18%) |
Mar 16, 2017 | 39.41 | 39.52 | 39.29 | 39.44 | 1,858,666 | +0.28(+0.70%) |
Mar 15, 2017 | 38.60 | 39.29 | 38.49 | 39.17 | 2,458,489 | +0.55(+1.43%) |
Mar 14, 2017 | 38.63 | 38.92 | 38.58 | 38.61 | 1,639,902 | +0.14(+0.37%) |
Mar 13, 2017 | 38.55 | 38.68 | 38.40 | 38.47 | 1,283,538 | -0.28(-0.73%) |
Mar 10, 2017 | 38.63 | 38.86 | 38.56 | 38.76 | 2,214,655 | +0.41(+1.07%) |
Mar 09, 2017 | 38.03 | 38.45 | 37.97 | 38.35 | 3,633,852 | +0.84(+2.23%) |
Mar 08, 2017 | 37.43 | 37.62 | 37.38 | 37.51 | 2,731,937 | -0.12(-0.31%) |
Mar 07, 2017 | 37.62 | 37.75 | 37.52 | 37.63 | 1,396,592 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.57 | 37.38 | 37.53 | 1,707,758 | -0.03(-0.08%) |
Mar 03, 2017 | 37.30 | 37.60 | 37.12 | 37.57 | 2,194,371 | +0.28(+0.74%) |
Mar 02, 2017 | 37.11 | 37.44 | 37.08 | 37.29 | 2,510,718 | -0.22(-0.59%) |
Mar 01, 2017 | 37.48 | 37.67 | 37.46 | 37.51 | 1,964,982 | +0.06(+0.17%) |
Feb 28, 2017 | 37.48 | 37.68 | 37.42 | 37.45 | 3,101,483 | -0.15(-0.40%) |
Feb 27, 2017 | 37.44 | 37.72 | 37.37 | 37.60 | 3,257,335 | +0.43(+1.17%) |
Feb 24, 2017 | 37.24 | 37.29 | 37.01 | 37.16 | 1,868,633 | +0.17(+0.47%) |
Feb 23, 2017 | 37.11 | 37.38 | 36.95 | 36.99 | 2,976,503 | -0.02(-0.06%) |
Feb 22, 2017 | 36.47 | 37.83 | 36.28 | 37.01 | 14,463,603 | +1.62(+4.59%) |
Feb 21, 2017 | 35.09 | 35.49 | 34.96 | 35.39 | 13,860,007 | -2.89(-7.54%) |
Feb 17, 2017 | 38.28 | 38.28 | 38.28 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.29 | 33.61 | 33.24 | 33.57 | 2,265,925 | +0.32(+0.95%) |
Feb 15, 2017 | 32.76 | 33.35 | 32.76 | 33.26 | 2,331,107 | +0.39(+1.20%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.70 | 32.86 | 1,317,904 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.90 | 32.99 | 1,362,712 | +0.05(+0.14%) |
Feb 10, 2017 | 32.82 | 33.05 | 32.78 | 32.94 | 1,310,090 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.32 | 33.10 | 33.19 | 1,755,536 | +0.06(+0.17%) |
Feb 08, 2017 | 33.06 | 33.14 | 32.91 | 33.13 | 2,456,047 | +0.53(+1.63%) |
Feb 07, 2017 | 32.52 | 32.66 | 32.45 | 32.60 | 3,125,750 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.12 | 32.18 | 1,597,206 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.47 | 32.28 | 32.36 | 3,531,282 | +0.16(+0.51%) |
Feb 02, 2017 | 32.27 | 32.38 | 32.19 | 32.19 | 6,281,554 | +0.04(+0.12%) |
Feb 01, 2017 | 32.07 | 32.29 | 31.93 | 32.16 | 4,389,257 | +0.00(+0.00%) |
Jan 31, 2017 | 31.99 | 32.19 | 31.98 | 32.16 | 4,056,933 | +0.16(+0.51%) |
Jan 30, 2017 | 31.75 | 32.01 | 31.69 | 31.99 | 4,849,980 | -0.13(-0.41%) |
Jan 27, 2017 | 31.98 | 32.16 | 31.94 | 32.12 | 4,446,558 | +0.44(+1.38%) |
Jan 26, 2017 | 31.67 | 31.74 | 31.53 | 31.69 | 4,158,000 | -1.62(-4.86%) |
Jan 25, 2017 | 33.19 | 33.34 | 33.12 | 33.31 | 2,172,123 | +0.17(+0.52%) |
Jan 24, 2017 | 32.99 | 33.21 | 32.98 | 33.13 | 2,396,010 | +0.04(+0.12%) |
Jan 23, 2017 | 32.89 | 33.15 | 32.86 | 33.09 | 1,796,612 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.84 | 32.59 | 32.81 | 1,949,193 | +0.31(+0.94%) |
Jan 19, 2017 | 32.43 | 32.55 | 32.36 | 32.51 | 3,054,459 | -0.05(-0.14%) |
Jan 18, 2017 | 32.54 | 32.66 | 32.49 | 32.55 | 2,199,705 | +0.01(+0.02%) |
Jan 17, 2017 | 32.44 | 32.64 | 32.40 | 32.55 | 2,510,778 | +0.12(+0.36%) |
Jan 13, 2017 | 32.43 | 32.43 | 32.43 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.43 | 32.54 | 32.36 | 32.52 | 2,385,973 | +0.33(+1.02%) |
Jan 11, 2017 | 32.10 | 32.27 | 31.91 | 32.19 | 2,022,089 | +0.21(+0.66%) |
Jan 10, 2017 | 32.12 | 32.12 | 31.95 | 31.98 | 1,447,347 | -0.24(-0.75%) |
Jan 09, 2017 | 32.04 | 32.27 | 32.04 | 32.22 | 1,410,068 | +0.20(+0.61%) |
Jan 06, 2017 | 31.99 | 32.07 | 31.95 | 32.02 | 1,727,210 | -0.22(-0.68%) |
Jan 05, 2017 | 32.04 | 32.36 | 32.01 | 32.24 | 2,109,269 | +0.25(+0.78%) |
Jan 04, 2017 | 31.86 | 32.00 | 31.80 | 31.99 | 2,002,949 | +0.28(+0.89%) |