Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.08 | 34.15 | 33.98 | 33.99 | 14,423,074 | -0.13(-0.38%) |
Mar 30, 2017 | 33.92 | 34.13 | 33.85 | 34.12 | 14,982,607 | +0.14(+0.42%) |
Mar 29, 2017 | 34.05 | 34.06 | 33.87 | 33.98 | 11,961,104 | -0.01(-0.02%) |
Mar 28, 2017 | 33.83 | 34.09 | 33.83 | 33.98 | 17,634,356 | +0.09(+0.26%) |
Mar 27, 2017 | 33.73 | 33.91 | 33.68 | 33.90 | 15,465,742 | +0.16(+0.47%) |
Mar 24, 2017 | 33.82 | 33.84 | 33.57 | 33.73 | 17,235,634 | -0.04(-0.12%) |
Mar 23, 2017 | 33.81 | 33.95 | 33.69 | 33.77 | 14,361,900 | -0.17(-0.50%) |
Mar 22, 2017 | 34.09 | 34.20 | 33.84 | 33.94 | 14,489,979 | -0.10(-0.28%) |
Mar 21, 2017 | 33.89 | 34.14 | 33.81 | 34.04 | 21,458,596 | +0.26(+0.76%) |
Mar 20, 2017 | 33.72 | 33.91 | 33.69 | 33.78 | 14,338,753 | +0.12(+0.36%) |
Mar 17, 2017 | 33.86 | 33.92 | 33.65 | 33.66 | 46,854,092 | -0.18(-0.52%) |
Mar 16, 2017 | 33.66 | 33.95 | 33.56 | 33.84 | 19,982,194 | +0.10(+0.31%) |
Mar 15, 2017 | 33.62 | 33.86 | 33.61 | 33.73 | 28,413,806 | +0.12(+0.36%) |
Mar 14, 2017 | 33.62 | 33.72 | 33.50 | 33.61 | 12,291,390 | -0.05(-0.14%) |
Mar 13, 2017 | 33.57 | 33.73 | 33.51 | 33.66 | 16,020,897 | +0.09(+0.26%) |
Mar 10, 2017 | 33.53 | 33.66 | 33.46 | 33.57 | 20,618,922 | +0.21(+0.62%) |
Mar 09, 2017 | 33.42 | 33.43 | 33.28 | 33.37 | 18,258,676 | +0.03(+0.10%) |
Mar 08, 2017 | 33.34 | 33.36 | 33.14 | 33.34 | 18,442,352 | +0.00(+0.00%) |
Mar 07, 2017 | 33.34 | 33.53 | 33.30 | 33.34 | 14,200,136 | -0.15(-0.45%) |
Mar 06, 2017 | 33.61 | 33.69 | 33.44 | 33.49 | 20,540,320 | -0.24(-0.71%) |
Mar 03, 2017 | 33.73 | 33.54 | 33.73 | 14,791,290 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.41 | 33.79 | 33.40 | 33.72 | 19,532,052 | +0.25(+0.74%) |
Mar 01, 2017 | 33.35 | 33.62 | 33.25 | 33.47 | 18,467,684 | +0.16(+0.48%) |
Feb 28, 2017 | 33.09 | 33.40 | 33.06 | 33.31 | 20,085,812 | +0.23(+0.70%) |
Feb 27, 2017 | 33.15 | 33.15 | 33.02 | 33.08 | 15,330,371 | -0.09(-0.26%) |
Feb 24, 2017 | 33.11 | 33.27 | 33.03 | 33.17 | 16,645,740 | +0.10(+0.29%) |
Feb 23, 2017 | 33.08 | 33.34 | 33.04 | 33.07 | 16,194,209 | +0.05(+0.14%) |
Feb 22, 2017 | 32.96 | 33.09 | 32.87 | 33.03 | 14,089,149 | +0.11(+0.34%) |
Feb 21, 2017 | 32.71 | 32.95 | 32.71 | 32.92 | 21,504,218 | +0.18(+0.56%) |
Feb 17, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.19 | 32.77 | 32.15 | 32.71 | 27,981,244 | +0.60(+1.88%) |
Feb 15, 2017 | 32.09 | 32.26 | 32.07 | 32.11 | 33,504,410 | -0.07(-0.22%) |
Feb 14, 2017 | 32.06 | 32.23 | 31.93 | 32.18 | 40,530,160 | -0.07(-0.22%) |
Feb 13, 2017 | 32.37 | 32.42 | 32.15 | 32.25 | 29,745,020 | +0.03(+0.10%) |
Feb 10, 2017 | 32.57 | 32.71 | 32.19 | 32.22 | 36,335,504 | -0.53(-1.62%) |
Feb 09, 2017 | 33.36 | 33.08 | 32.33 | 32.75 | 34,307,624 | -0.61(-1.83%) |
Feb 08, 2017 | 33.27 | 33.46 | 33.22 | 33.36 | 17,896,196 | +0.10(+0.29%) |
Feb 07, 2017 | 33.11 | 33.33 | 33.08 | 33.27 | 16,770,916 | +0.27(+0.82%) |
Feb 06, 2017 | 32.97 | 33.08 | 32.87 | 33.00 | 19,829,334 | +0.02(+0.05%) |
Feb 03, 2017 | 33.01 | 33.18 | 32.91 | 32.98 | 14,966,804 | +0.11(+0.34%) |
Feb 02, 2017 | 32.88 | 32.94 | 32.75 | 32.87 | 11,915,028 | +0.11(+0.34%) |
Feb 01, 2017 | 32.96 | 33.07 | 32.75 | 32.76 | 14,014,182 | -0.25(-0.75%) |
Jan 31, 2017 | 32.86 | 33.09 | 32.84 | 33.00 | 15,931,520 | +0.15(+0.46%) |
Jan 30, 2017 | 32.79 | 32.93 | 32.71 | 32.85 | 14,644,165 | -0.06(-0.17%) |
Jan 27, 2017 | 33.27 | 33.30 | 32.88 | 32.91 | 16,333,433 | -0.29(-0.86%) |
Jan 26, 2017 | 33.37 | 33.43 | 33.18 | 33.19 | 11,307,423 | -0.25(-0.74%) |
Jan 25, 2017 | 33.30 | 33.54 | 33.27 | 33.44 | 15,783,057 | +0.17(+0.53%) |
Jan 24, 2017 | 32.92 | 33.32 | 32.92 | 33.27 | 21,460,850 | +0.37(+1.13%) |
Jan 23, 2017 | 32.80 | 32.95 | 32.72 | 32.89 | 14,647,545 | +0.09(+0.27%) |
Jan 20, 2017 | 32.76 | 32.90 | 32.65 | 32.80 | 18,510,048 | +0.14(+0.44%) |
Jan 19, 2017 | 32.66 | 32.78 | 32.57 | 32.66 | 13,839,100 | -0.12(-0.36%) |
Jan 18, 2017 | 32.75 | 32.85 | 32.66 | 32.78 | 13,081,200 | +0.06(+0.17%) |
Jan 17, 2017 | 32.42 | 32.79 | 32.39 | 32.73 | 15,706,252 | +0.27(+0.83%) |
Jan 13, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.56 | 32.58 | 32.39 | 32.51 | 10,758,304 | -0.08(-0.24%) |
Jan 11, 2017 | 32.43 | 32.65 | 32.42 | 32.59 | 11,671,531 | +0.01(+0.02%) |
Jan 10, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 24,787,170 | -0.22(-0.68%) |
Jan 09, 2017 | 32.73 | 33.01 | 32.72 | 32.80 | 18,669,106 | -0.33(-1.01%) |
Jan 06, 2017 | 33.11 | 33.19 | 32.98 | 33.14 | 12,907,216 | -0.01(-0.02%) |
Jan 05, 2017 | 33.07 | 33.23 | 32.97 | 33.15 | 11,296,179 | +0.08(+0.24%) |
Jan 04, 2017 | 33.25 | 33.32 | 33.02 | 33.07 | 12,523,408 | -0.12(-0.36%) |