Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.15 | 37.41 | 37.01 | 37.03 | 5,820,302 | -0.30(-0.80%) |
Mar 30, 2017 | 36.67 | 37.51 | 36.64 | 37.33 | 6,411,539 | +0.63(+1.71%) |
Mar 29, 2017 | 36.59 | 36.81 | 36.36 | 36.70 | 5,798,789 | -0.04(-0.10%) |
Mar 28, 2017 | 35.74 | 37.08 | 35.62 | 36.74 | 9,846,665 | +0.97(+2.71%) |
Mar 27, 2017 | 34.79 | 35.80 | 34.13 | 35.77 | 15,143,217 | -0.54(-1.50%) |
Mar 24, 2017 | 36.61 | 36.68 | 36.03 | 36.31 | 8,297,460 | -0.14(-0.37%) |
Mar 23, 2017 | 36.32 | 36.92 | 36.27 | 36.45 | 8,142,618 | +0.01(+0.02%) |
Mar 22, 2017 | 36.49 | 36.78 | 35.87 | 36.44 | 9,847,868 | -0.25(-0.69%) |
Mar 21, 2017 | 38.62 | 38.65 | 36.58 | 36.69 | 11,493,151 | -1.64(-4.28%) |
Mar 20, 2017 | 38.78 | 38.91 | 38.31 | 38.33 | 6,823,922 | -0.55(-1.42%) |
Mar 17, 2017 | 39.58 | 39.60 | 38.84 | 38.89 | 9,824,589 | -0.61(-1.54%) |
Mar 16, 2017 | 38.91 | 39.59 | 38.81 | 39.49 | 8,146,789 | +0.73(+1.90%) |
Mar 15, 2017 | 38.94 | 39.29 | 38.46 | 38.76 | 9,004,484 | +0.05(+0.12%) |
Mar 14, 2017 | 38.91 | 39.00 | 38.22 | 38.71 | 6,896,314 | -0.28(-0.72%) |
Mar 13, 2017 | 38.68 | 39.20 | 38.57 | 39.00 | 5,548,707 | +0.45(+1.18%) |
Mar 10, 2017 | 38.60 | 38.85 | 38.20 | 38.54 | 6,189,425 | +0.21(+0.54%) |
Mar 09, 2017 | 38.17 | 38.46 | 38.07 | 38.33 | 5,801,144 | +0.35(+0.93%) |
Mar 08, 2017 | 38.35 | 38.70 | 37.94 | 37.98 | 7,402,051 | +0.18(+0.48%) |
Mar 07, 2017 | 38.17 | 38.30 | 37.74 | 37.80 | 7,231,596 | -0.41(-1.07%) |
Mar 06, 2017 | 38.18 | 38.37 | 37.93 | 38.21 | 7,274,603 | -0.31(-0.80%) |
Mar 03, 2017 | 38.26 | 38.79 | 38.19 | 38.52 | 8,402,047 | +0.20(+0.52%) |
Mar 02, 2017 | 39.00 | 39.01 | 38.13 | 38.32 | 9,717,712 | -0.69(-1.77%) |
Mar 01, 2017 | 37.65 | 39.34 | 37.56 | 39.01 | 16,605,410 | +2.34(+6.38%) |
Feb 28, 2017 | 36.41 | 37.12 | 36.09 | 36.66 | 24,950,940 | -1.20(-3.16%) |
Feb 27, 2017 | 37.28 | 38.02 | 37.28 | 37.86 | 6,113,912 | +0.56(+1.51%) |
Feb 24, 2017 | 36.97 | 37.30 | 36.78 | 37.30 | 5,757,213 | -0.12(-0.32%) |
Feb 23, 2017 | 37.75 | 37.75 | 37.05 | 37.42 | 4,953,828 | -0.34(-0.91%) |
Feb 22, 2017 | 37.50 | 38.05 | 37.50 | 37.76 | 5,917,251 | -0.15(-0.38%) |
Feb 21, 2017 | 37.94 | 38.22 | 37.80 | 37.91 | 5,437,288 | +0.21(+0.55%) |
Feb 17, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.18 | 38.24 | 37.42 | 37.70 | 5,496,596 | -0.55(-1.45%) |
Feb 15, 2017 | 37.77 | 38.52 | 37.48 | 38.25 | 12,810,859 | +0.82(+2.18%) |
Feb 14, 2017 | 36.92 | 37.64 | 36.70 | 37.44 | 8,702,615 | +0.49(+1.33%) |
Feb 13, 2017 | 36.50 | 37.19 | 36.47 | 36.95 | 8,350,332 | +0.71(+1.95%) |
Feb 10, 2017 | 36.56 | 36.63 | 36.21 | 36.24 | 7,483,594 | -0.13(-0.35%) |
Feb 09, 2017 | 36.06 | 36.56 | 35.88 | 36.36 | 8,249,536 | +0.58(+1.62%) |
Feb 08, 2017 | 35.77 | 35.97 | 35.56 | 35.78 | 9,359,828 | -0.15(-0.40%) |
Feb 07, 2017 | 36.16 | 36.34 | 35.88 | 35.93 | 6,198,216 | -0.05(-0.15%) |
Feb 06, 2017 | 35.99 | 36.29 | 35.78 | 35.98 | 7,965,581 | -0.39(-1.07%) |
Feb 03, 2017 | 36.10 | 36.83 | 35.94 | 36.37 | 13,637,749 | +0.91(+2.55%) |
Feb 02, 2017 | 36.10 | 36.72 | 35.34 | 35.47 | 22,409,158 | -1.96(-5.25%) |
Feb 01, 2017 | 37.73 | 38.01 | 37.23 | 37.43 | 11,482,898 | +0.09(+0.24%) |
Jan 31, 2017 | 37.69 | 37.87 | 37.21 | 37.34 | 8,895,979 | -0.53(-1.41%) |
Jan 30, 2017 | 38.07 | 38.07 | 37.54 | 37.88 | 6,937,320 | -0.43(-1.13%) |
Jan 27, 2017 | 38.48 | 38.52 | 38.13 | 38.31 | 4,475,157 | -0.13(-0.33%) |
Jan 26, 2017 | 38.46 | 38.58 | 38.20 | 38.44 | 5,682,808 | +0.14(+0.38%) |
Jan 25, 2017 | 38.29 | 38.43 | 37.97 | 38.29 | 8,554,876 | +0.44(+1.17%) |
Jan 24, 2017 | 37.51 | 38.13 | 37.33 | 37.85 | 6,020,800 | +0.55(+1.48%) |
Jan 23, 2017 | 37.22 | 37.41 | 36.90 | 37.30 | 5,374,141 | -0.11(-0.29%) |
Jan 20, 2017 | 37.60 | 37.79 | 37.07 | 37.41 | 8,138,564 | -0.12(-0.31%) |
Jan 19, 2017 | 37.47 | 37.67 | 37.08 | 37.52 | 11,484,847 | +0.31(+0.83%) |
Jan 18, 2017 | 36.28 | 37.36 | 35.44 | 37.22 | 15,076,762 | +0.70(+1.91%) |
Jan 17, 2017 | 37.19 | 37.42 | 36.45 | 36.52 | 12,275,032 | -0.98(-2.61%) |
Jan 13, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.14(+0.36%) | |
Jan 12, 2017 | 37.18 | 37.42 | 36.60 | 37.36 | 7,671,500 | -0.05(-0.15%) |
Jan 11, 2017 | 37.25 | 37.50 | 36.96 | 37.41 | 5,277,093 | +0.12(+0.32%) |
Jan 10, 2017 | 37.30 | 37.57 | 37.12 | 37.30 | 5,740,560 | +0.06(+0.17%) |
Jan 09, 2017 | 37.12 | 37.35 | 36.80 | 37.23 | 4,874,376 | -0.10(-0.27%) |
Jan 06, 2017 | 37.40 | 37.60 | 36.82 | 37.33 | 6,228,573 | +0.24(+0.63%) |
Jan 05, 2017 | 37.10 | 37.56 | 36.67 | 37.10 | 6,997,674 | -0.23(-0.61%) |
Jan 04, 2017 | 36.58 | 37.43 | 36.53 | 37.32 | 9,821,178 | +0.92(+2.54%) |