Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.36 | 38.47 | 37.27 | 37.85 | 7,793,899 | -0.52(-1.34%) |
Mar 30, 2017 | 39.76 | 39.81 | 38.35 | 38.36 | 6,297,310 | -0.80(-2.05%) |
Mar 29, 2017 | 37.67 | 39.35 | 37.60 | 39.17 | 6,208,186 | +1.44(+3.83%) |
Mar 28, 2017 | 36.74 | 37.80 | 36.66 | 37.72 | 4,156,725 | +1.10(+3.02%) |
Mar 27, 2017 | 36.54 | 36.90 | 36.29 | 36.62 | 3,939,729 | -0.38(-1.03%) |
Mar 24, 2017 | 37.04 | 37.27 | 36.76 | 37.00 | 3,598,989 | +0.11(+0.30%) |
Mar 23, 2017 | 37.01 | 37.19 | 36.87 | 36.89 | 4,737,320 | -0.33(-0.89%) |
Mar 22, 2017 | 36.82 | 37.44 | 36.82 | 37.22 | 4,016,854 | +0.18(+0.48%) |
Mar 21, 2017 | 37.71 | 37.85 | 36.98 | 37.05 | 3,842,838 | -0.46(-1.24%) |
Mar 20, 2017 | 37.49 | 37.61 | 37.00 | 37.51 | 3,620,924 | -0.21(-0.57%) |
Mar 17, 2017 | 37.73 | 38.42 | 37.69 | 37.72 | 7,100,443 | +0.10(+0.27%) |
Mar 16, 2017 | 37.66 | 38.03 | 37.22 | 37.62 | 4,889,704 | +0.01(+0.02%) |
Mar 15, 2017 | 37.38 | 37.77 | 36.94 | 37.61 | 4,429,878 | +0.54(+1.47%) |
Mar 14, 2017 | 36.55 | 37.22 | 36.29 | 37.07 | 5,664,840 | +0.13(+0.34%) |
Mar 13, 2017 | 36.99 | 37.40 | 36.82 | 36.94 | 5,503,978 | -0.05(-0.14%) |
Mar 10, 2017 | 37.49 | 37.55 | 36.67 | 36.99 | 8,408,094 | -0.29(-0.79%) |
Mar 09, 2017 | 36.27 | 37.37 | 36.12 | 37.29 | 9,761,371 | +0.90(+2.47%) |
Mar 08, 2017 | 37.60 | 37.82 | 36.29 | 36.39 | 7,205,042 | -1.38(-3.65%) |
Mar 07, 2017 | 38.57 | 38.64 | 37.71 | 37.77 | 4,581,789 | -0.67(-1.74%) |
Mar 06, 2017 | 38.35 | 38.66 | 38.21 | 38.44 | 2,885,806 | +0.07(+0.19%) |
Mar 03, 2017 | 38.31 | 38.50 | 38.16 | 38.36 | 3,889,672 | +0.13(+0.33%) |
Mar 02, 2017 | 38.27 | 38.48 | 37.87 | 38.24 | 5,793,094 | -0.76(-1.95%) |
Mar 01, 2017 | 39.06 | 39.37 | 38.84 | 39.00 | 6,069,831 | +0.27(+0.68%) |
Feb 28, 2017 | 38.87 | 38.95 | 38.36 | 38.73 | 4,972,878 | -0.25(-0.64%) |
Feb 27, 2017 | 39.34 | 39.46 | 38.67 | 38.98 | 6,843,998 | -0.35(-0.90%) |
Feb 24, 2017 | 38.75 | 39.94 | 38.67 | 39.34 | 7,720,772 | +0.32(+0.81%) |
Feb 23, 2017 | 40.03 | 40.68 | 37.77 | 39.02 | 15,880,094 | -1.42(-3.52%) |
Feb 22, 2017 | 40.75 | 41.32 | 40.31 | 40.44 | 5,947,808 | -0.72(-1.75%) |
Feb 21, 2017 | 41.29 | 41.62 | 41.06 | 41.16 | 4,400,008 | +0.33(+0.81%) |
Feb 17, 2017 | 40.83 | 40.83 | 40.83 | 0 | +0.14(+0.34%) | |
Feb 16, 2017 | 41.07 | 41.23 | 40.48 | 40.69 | 3,799,387 | -0.25(-0.61%) |
Feb 15, 2017 | 40.57 | 41.41 | 40.31 | 40.94 | 6,763,758 | +0.07(+0.16%) |
Feb 14, 2017 | 41.58 | 41.74 | 40.16 | 40.88 | 10,096,436 | -1.24(-2.94%) |
Feb 13, 2017 | 42.18 | 42.63 | 41.80 | 42.11 | 2,533,587 | -0.15(-0.35%) |
Feb 10, 2017 | 42.30 | 42.50 | 41.92 | 42.26 | 3,680,447 | +0.34(+0.81%) |
Feb 09, 2017 | 42.34 | 42.51 | 41.81 | 41.92 | 3,564,196 | -0.01(-0.02%) |
Feb 08, 2017 | 41.51 | 42.64 | 41.10 | 41.93 | 4,187,926 | -0.07(-0.18%) |
Feb 07, 2017 | 42.41 | 42.41 | 41.06 | 42.00 | 6,363,100 | -0.62(-1.45%) |
Feb 06, 2017 | 43.92 | 44.13 | 42.58 | 42.62 | 3,627,515 | -1.30(-2.97%) |
Feb 03, 2017 | 43.13 | 44.17 | 43.13 | 43.92 | 3,860,338 | +0.41(+0.93%) |
Feb 02, 2017 | 42.73 | 43.67 | 42.31 | 43.52 | 4,201,255 | +0.96(+2.27%) |
Feb 01, 2017 | 44.43 | 44.68 | 42.25 | 42.55 | 7,939,336 | -1.50(-3.41%) |
Jan 31, 2017 | 44.26 | 44.41 | 43.53 | 44.06 | 6,312,088 | -0.10(-0.22%) |
Jan 30, 2017 | 45.30 | 45.50 | 43.92 | 44.15 | 4,525,088 | -1.57(-3.43%) |
Jan 27, 2017 | 45.82 | 46.02 | 45.14 | 45.72 | 4,457,399 | -0.35(-0.75%) |
Jan 26, 2017 | 45.52 | 46.22 | 45.28 | 46.07 | 5,042,574 | +0.82(+1.82%) |
Jan 25, 2017 | 44.94 | 45.61 | 44.82 | 45.24 | 5,305,683 | +0.35(+0.77%) |
Jan 24, 2017 | 45.12 | 45.34 | 44.56 | 44.90 | 5,529,403 | +0.14(+0.31%) |
Jan 23, 2017 | 45.33 | 45.65 | 44.68 | 44.76 | 3,529,487 | -0.77(-1.68%) |
Jan 20, 2017 | 46.40 | 46.53 | 45.35 | 45.52 | 3,774,923 | -0.30(-0.66%) |
Jan 19, 2017 | 46.27 | 46.40 | 45.57 | 45.82 | 3,012,254 | -0.51(-1.10%) |
Jan 18, 2017 | 45.90 | 46.66 | 45.78 | 46.33 | 3,475,195 | +0.23(+0.50%) |
Jan 17, 2017 | 46.15 | 46.70 | 45.48 | 46.10 | 4,842,350 | +0.23(+0.51%) |
Jan 13, 2017 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 46.86 | 46.86 | 45.78 | 46.05 | 3,865,024 | -0.55(-1.18%) |
Jan 11, 2017 | 46.13 | 46.63 | 45.42 | 46.59 | 3,107,504 | +0.66(+1.43%) |
Jan 10, 2017 | 45.76 | 46.10 | 45.52 | 45.94 | 3,260,324 | +0.37(+0.82%) |
Jan 09, 2017 | 45.83 | 45.96 | 45.38 | 45.56 | 3,195,514 | -0.56(-1.20%) |
Jan 06, 2017 | 46.41 | 46.58 | 45.71 | 46.12 | 4,019,258 | -0.09(-0.21%) |
Jan 05, 2017 | 46.62 | 46.84 | 45.89 | 46.21 | 3,465,008 | -0.25(-0.53%) |
Jan 04, 2017 | 46.67 | 46.92 | 46.10 | 46.46 | 3,585,333 | -0.14(-0.30%) |