Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.11 | 35.39 | 35.02 | 35.29 | 2,770,039 | +0.20(+0.56%) |
Mar 30, 2017 | 35.02 | 35.19 | 34.79 | 35.09 | 3,006,836 | -0.03(-0.10%) |
Mar 29, 2017 | 35.24 | 35.42 | 34.99 | 35.13 | 3,037,375 | -0.19(-0.53%) |
Mar 28, 2017 | 35.02 | 35.37 | 34.78 | 35.31 | 3,240,773 | +0.26(+0.76%) |
Mar 27, 2017 | 35.02 | 35.28 | 34.71 | 35.05 | 2,421,903 | -0.21(-0.61%) |
Mar 24, 2017 | 35.32 | 35.51 | 35.12 | 35.26 | 2,338,175 | +0.02(+0.05%) |
Mar 23, 2017 | 35.24 | 35.45 | 35.14 | 35.25 | 3,374,105 | -0.03(-0.07%) |
Mar 22, 2017 | 35.72 | 35.72 | 35.21 | 35.27 | 2,560,186 | -0.31(-0.86%) |
Mar 21, 2017 | 36.58 | 36.61 | 35.51 | 35.58 | 3,912,529 | -0.86(-2.37%) |
Mar 20, 2017 | 36.48 | 36.58 | 36.04 | 36.44 | 3,631,498 | +0.02(+0.05%) |
Mar 17, 2017 | 37.72 | 37.72 | 36.40 | 36.42 | 5,669,907 | -1.18(-3.14%) |
Mar 16, 2017 | 35.92 | 37.79 | 35.92 | 37.60 | 2,893,675 | -0.03(-0.09%) |
Mar 15, 2017 | 37.36 | 37.73 | 37.25 | 37.64 | 2,922,093 | +0.36(+0.96%) |
Mar 14, 2017 | 36.93 | 37.30 | 36.84 | 37.28 | 2,079,718 | +0.17(+0.46%) |
Mar 13, 2017 | 37.45 | 37.48 | 37.02 | 37.11 | 2,023,562 | -0.22(-0.60%) |
Mar 10, 2017 | 38.01 | 38.06 | 37.09 | 37.33 | 3,029,970 | -0.53(-1.40%) |
Mar 09, 2017 | 37.91 | 38.02 | 37.73 | 37.86 | 2,079,337 | -0.06(-0.16%) |
Mar 08, 2017 | 38.00 | 38.18 | 37.88 | 37.92 | 1,677,402 | -0.09(-0.25%) |
Mar 07, 2017 | 37.88 | 38.12 | 37.81 | 38.01 | 1,682,412 | +0.09(+0.23%) |
Mar 06, 2017 | 38.01 | 38.17 | 37.81 | 37.93 | 1,109,489 | -0.32(-0.83%) |
Mar 03, 2017 | 38.45 | 38.51 | 38.11 | 38.24 | 1,489,460 | -0.28(-0.73%) |
Mar 02, 2017 | 38.48 | 38.66 | 38.19 | 38.53 | 2,285,138 | +0.03(+0.07%) |
Mar 01, 2017 | 38.00 | 38.69 | 37.83 | 38.50 | 4,310,745 | +0.61(+1.60%) |
Feb 28, 2017 | 37.94 | 38.59 | 37.72 | 37.89 | 4,005,789 | -0.04(-0.11%) |
Feb 27, 2017 | 38.26 | 38.52 | 37.86 | 37.94 | 3,189,904 | -0.37(-0.97%) |
Feb 24, 2017 | 38.28 | 38.35 | 38.04 | 38.31 | 2,095,329 | -0.04(-0.11%) |
Feb 23, 2017 | 38.19 | 38.68 | 38.10 | 38.35 | 2,620,492 | +0.28(+0.74%) |
Feb 22, 2017 | 38.62 | 38.71 | 38.03 | 38.07 | 2,129,304 | -0.53(-1.36%) |
Feb 21, 2017 | 38.13 | 38.79 | 37.89 | 38.60 | 3,364,386 | +0.36(+0.93%) |
Feb 17, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.20(+0.51%) | |
Feb 16, 2017 | 38.02 | 38.13 | 37.77 | 38.05 | 2,751,737 | +0.03(+0.09%) |
Feb 15, 2017 | 37.80 | 38.22 | 37.71 | 38.01 | 3,283,609 | +0.03(+0.09%) |
Feb 14, 2017 | 38.10 | 38.23 | 37.92 | 37.98 | 4,099,717 | -0.18(-0.47%) |
Feb 13, 2017 | 37.76 | 38.31 | 37.71 | 38.16 | 6,158,324 | +0.57(+1.51%) |
Feb 10, 2017 | 36.71 | 37.84 | 36.70 | 37.59 | 5,956,185 | +0.96(+2.62%) |
Feb 09, 2017 | 35.68 | 36.91 | 35.21 | 36.63 | 4,490,365 | +0.95(+2.66%) |
Feb 08, 2017 | 35.39 | 35.85 | 35.10 | 35.68 | 3,476,907 | +0.17(+0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.45 | 35.51 | 2,731,843 | -0.11(-0.31%) |
Feb 06, 2017 | 36.02 | 36.15 | 35.59 | 35.62 | 2,556,220 | -0.40(-1.11%) |
Feb 03, 2017 | 35.49 | 36.10 | 35.48 | 36.02 | 2,793,499 | +0.69(+1.94%) |
Feb 02, 2017 | 34.93 | 35.47 | 34.68 | 35.33 | 3,080,411 | +0.28(+0.80%) |
Feb 01, 2017 | 34.72 | 35.07 | 34.50 | 35.05 | 3,499,605 | +0.35(+1.00%) |
Jan 31, 2017 | 34.91 | 34.93 | 34.51 | 34.70 | 3,804,746 | -0.14(-0.39%) |
Jan 30, 2017 | 34.69 | 34.88 | 34.20 | 34.84 | 3,847,212 | +0.15(+0.44%) |
Jan 27, 2017 | 34.63 | 34.80 | 34.42 | 34.69 | 2,357,663 | +0.15(+0.44%) |
Jan 26, 2017 | 34.79 | 35.04 | 34.46 | 34.54 | 2,992,433 | -0.25(-0.71%) |
Jan 25, 2017 | 34.76 | 35.19 | 34.62 | 34.78 | 9,635,791 | +0.25(+0.74%) |
Jan 24, 2017 | 34.51 | 34.68 | 34.36 | 34.53 | 4,186,513 | +0.14(+0.39%) |
Jan 23, 2017 | 34.68 | 34.75 | 34.30 | 34.39 | 4,792,911 | -0.35(-1.00%) |
Jan 20, 2017 | 35.18 | 35.45 | 34.68 | 34.74 | 3,815,351 | -0.42(-1.21%) |
Jan 19, 2017 | 35.50 | 35.66 | 35.11 | 35.16 | 4,097,538 | -0.37(-1.05%) |
Jan 18, 2017 | 35.84 | 36.16 | 35.54 | 35.54 | 2,157,245 | -0.41(-1.13%) |
Jan 17, 2017 | 35.68 | 36.20 | 35.68 | 35.94 | 1,961,400 | +0.01(+0.02%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 35.14 | 35.68 | 34.75 | 35.64 | 7,407,990 | +0.36(+1.01%) |
Jan 11, 2017 | 35.57 | 35.59 | 35.04 | 35.28 | 3,801,160 | -0.14(-0.38%) |
Jan 10, 2017 | 35.58 | 35.74 | 35.19 | 35.42 | 4,648,845 | -0.52(-1.44%) |
Jan 09, 2017 | 36.15 | 36.22 | 35.91 | 35.94 | 2,400,002 | -0.13(-0.35%) |
Jan 06, 2017 | 35.91 | 36.39 | 35.88 | 36.06 | 2,853,859 | -0.01(-0.02%) |
Jan 05, 2017 | 36.04 | 36.25 | 35.95 | 36.07 | 1,847,815 | +0.02(+0.05%) |
Jan 04, 2017 | 35.87 | 36.21 | 35.69 | 36.05 | 1,846,342 | +0.20(+0.54%) |