Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.46 | 34.92 | 34.44 | 34.77 | 3,983,119 | +0.34(+1.00%) |
Mar 30, 2017 | 34.52 | 34.59 | 34.31 | 34.42 | 2,751,207 | -0.19(-0.54%) |
Mar 29, 2017 | 34.77 | 34.77 | 34.46 | 34.61 | 4,300,215 | -0.28(-0.81%) |
Mar 28, 2017 | 34.98 | 35.06 | 34.66 | 34.89 | 6,056,270 | -0.18(-0.51%) |
Mar 27, 2017 | 35.62 | 35.72 | 34.96 | 35.07 | 2,210,994 | -0.32(-0.91%) |
Mar 24, 2017 | 35.26 | 35.58 | 35.22 | 35.39 | 2,399,712 | +0.06(+0.18%) |
Mar 23, 2017 | 35.34 | 35.59 | 35.22 | 35.33 | 3,642,743 | -0.02(-0.07%) |
Mar 22, 2017 | 35.12 | 35.54 | 35.11 | 35.36 | 4,984,821 | +0.34(+0.99%) |
Mar 21, 2017 | 34.63 | 35.18 | 34.39 | 35.01 | 4,947,170 | +0.42(+1.20%) |
Mar 20, 2017 | 35.14 | 35.19 | 34.48 | 34.59 | 4,433,344 | -0.47(-1.34%) |
Mar 17, 2017 | 34.95 | 35.31 | 34.92 | 35.07 | 5,026,568 | +0.25(+0.72%) |
Mar 16, 2017 | 35.23 | 35.28 | 34.73 | 34.81 | 3,263,650 | -0.56(-1.60%) |
Mar 15, 2017 | 34.98 | 35.66 | 34.93 | 35.38 | 3,244,017 | +0.50(+1.44%) |
Mar 14, 2017 | 34.76 | 35.03 | 34.70 | 34.88 | 2,520,554 | +0.01(+0.02%) |
Mar 13, 2017 | 34.81 | 34.94 | 34.72 | 34.87 | 2,374,181 | +0.04(+0.11%) |
Mar 10, 2017 | 34.52 | 34.89 | 34.48 | 34.83 | 3,344,355 | +0.42(+1.23%) |
Mar 09, 2017 | 34.48 | 34.78 | 34.40 | 34.41 | 2,441,988 | -0.05(-0.16%) |
Mar 08, 2017 | 34.70 | 34.80 | 34.40 | 34.46 | 4,396,114 | -0.46(-1.32%) |
Mar 07, 2017 | 35.04 | 35.19 | 34.71 | 34.92 | 4,541,091 | -0.10(-0.29%) |
Mar 06, 2017 | 35.33 | 35.43 | 34.98 | 35.03 | 3,473,844 | -0.33(-0.92%) |
Mar 03, 2017 | 35.59 | 35.62 | 34.95 | 35.35 | 3,507,086 | -0.20(-0.57%) |
Mar 02, 2017 | 35.01 | 35.78 | 34.90 | 35.55 | 3,742,678 | +0.36(+1.04%) |
Mar 01, 2017 | 35.30 | 35.51 | 35.01 | 35.19 | 3,359,169 | -0.51(-1.44%) |
Feb 28, 2017 | 35.33 | 35.82 | 35.28 | 35.70 | 4,525,034 | +0.29(+0.81%) |
Feb 27, 2017 | 35.26 | 35.45 | 34.89 | 35.41 | 4,700,252 | +0.00(+0.00%) |
Feb 24, 2017 | 34.53 | 35.43 | 34.25 | 35.41 | 3,972,806 | +1.06(+3.07%) |
Feb 23, 2017 | 34.54 | 34.64 | 34.29 | 34.36 | 4,224,540 | -0.02(-0.05%) |
Feb 22, 2017 | 34.47 | 34.50 | 34.19 | 34.37 | 2,951,142 | -0.05(-0.14%) |
Feb 21, 2017 | 33.77 | 34.50 | 33.59 | 34.42 | 3,452,312 | +0.65(+1.93%) |
Feb 17, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.57 | 33.90 | 33.57 | 33.90 | 2,514,350 | +0.35(+1.04%) |
Feb 15, 2017 | 33.43 | 33.68 | 33.21 | 33.55 | 4,638,122 | -0.17(-0.51%) |
Feb 14, 2017 | 33.88 | 33.94 | 33.49 | 33.72 | 2,458,533 | -0.26(-0.75%) |
Feb 13, 2017 | 33.72 | 33.99 | 33.68 | 33.98 | 2,395,917 | +0.29(+0.85%) |
Feb 10, 2017 | 33.43 | 33.73 | 33.37 | 33.69 | 2,721,735 | +0.16(+0.46%) |
Feb 09, 2017 | 33.81 | 33.88 | 33.43 | 33.53 | 3,333,970 | -0.27(-0.80%) |
Feb 08, 2017 | 33.78 | 34.03 | 33.69 | 33.81 | 3,250,766 | +0.08(+0.23%) |
Feb 07, 2017 | 33.74 | 33.80 | 33.64 | 33.73 | 2,935,766 | -0.01(-0.02%) |
Feb 06, 2017 | 34.02 | 34.05 | 33.71 | 33.74 | 2,429,154 | -0.20(-0.59%) |
Feb 03, 2017 | 33.87 | 34.07 | 33.79 | 33.94 | 2,429,828 | +0.15(+0.44%) |
Feb 02, 2017 | 33.67 | 33.84 | 33.42 | 33.79 | 4,612,933 | +0.12(+0.35%) |
Feb 01, 2017 | 34.19 | 34.19 | 33.57 | 33.67 | 4,150,660 | -0.68(-1.99%) |
Jan 31, 2017 | 33.64 | 34.42 | 33.60 | 34.36 | 4,503,360 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,475 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.43 | 2,162,580 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.64 | 1,859,423 | -0.05(-0.14%) |
Jan 25, 2017 | 33.64 | 33.78 | 33.58 | 33.69 | 2,022,794 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.93 | 33.57 | 33.74 | 2,331,553 | +0.14(+0.42%) |
Jan 23, 2017 | 33.98 | 34.10 | 33.54 | 33.60 | 1,916,939 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.16 | 33.78 | 33.96 | 1,929,220 | +0.05(+0.14%) |
Jan 19, 2017 | 34.13 | 34.29 | 33.81 | 33.91 | 1,981,288 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.51 | 34.24 | 34.30 | 1,451,156 | -0.18(-0.52%) |
Jan 17, 2017 | 34.33 | 34.70 | 34.26 | 34.48 | 2,059,401 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.16 | 34.27 | 34.00 | 34.22 | 2,542,477 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.33 | 33.80 | 34.19 | 3,854,876 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.85 | 33.54 | 33.74 | 2,972,215 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.40 | 33.74 | 33.79 | 2,640,263 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,993,318 | +0.34(+1.01%) |
Jan 05, 2017 | 33.88 | 34.04 | 33.62 | 33.98 | 2,844,916 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.78 | 33.92 | 2,776,254 | +0.23(+0.69%) |