Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.64 | 33.95 | 33.58 | 33.77 | 3,545,847 | +0.29(+0.87%) |
Mar 30, 2017 | 33.60 | 33.78 | 33.37 | 33.48 | 3,073,115 | +0.04(+0.12%) |
Mar 29, 2017 | 33.29 | 33.45 | 33.11 | 33.44 | 2,564,545 | +0.24(+0.73%) |
Mar 28, 2017 | 32.85 | 33.27 | 32.85 | 33.20 | 2,789,322 | +0.36(+1.11%) |
Mar 27, 2017 | 32.57 | 32.89 | 32.41 | 32.83 | 2,354,489 | +0.01(+0.04%) |
Mar 24, 2017 | 33.19 | 33.19 | 32.71 | 32.82 | 3,112,721 | -0.22(-0.65%) |
Mar 23, 2017 | 32.74 | 33.25 | 32.74 | 33.03 | 2,579,922 | +0.28(+0.84%) |
Mar 22, 2017 | 32.43 | 32.82 | 32.32 | 32.76 | 2,578,141 | +0.01(+0.04%) |
Mar 21, 2017 | 33.44 | 33.51 | 32.67 | 32.74 | 3,230,346 | -0.38(-1.14%) |
Mar 20, 2017 | 33.36 | 33.42 | 33.06 | 33.12 | 1,914,192 | -0.25(-0.75%) |
Mar 17, 2017 | 33.59 | 33.72 | 33.31 | 33.37 | 1,931,267 | -0.14(-0.42%) |
Mar 16, 2017 | 33.49 | 33.74 | 33.47 | 33.51 | 2,006,237 | +0.10(+0.30%) |
Mar 15, 2017 | 33.28 | 33.50 | 33.07 | 33.41 | 3,646,249 | +0.21(+0.63%) |
Mar 14, 2017 | 33.58 | 33.60 | 33.14 | 33.20 | 2,365,075 | -0.40(-1.20%) |
Mar 13, 2017 | 33.16 | 33.82 | 33.08 | 33.61 | 6,174,863 | +0.56(+1.69%) |
Mar 10, 2017 | 35.08 | 35.08 | 32.97 | 33.05 | 13,727,677 | -1.85(-5.31%) |
Mar 09, 2017 | 35.06 | 35.18 | 34.80 | 34.90 | 1,877,309 | -0.16(-0.44%) |
Mar 08, 2017 | 35.33 | 35.39 | 35.00 | 35.06 | 2,689,395 | -0.16(-0.44%) |
Mar 07, 2017 | 35.33 | 35.46 | 35.17 | 35.21 | 2,086,975 | -0.09(-0.27%) |
Mar 06, 2017 | 35.00 | 35.35 | 34.82 | 35.31 | 2,576,821 | +0.18(+0.52%) |
Mar 03, 2017 | 34.67 | 35.14 | 34.65 | 35.12 | 3,084,043 | +0.41(+1.18%) |
Mar 02, 2017 | 36.10 | 36.10 | 34.53 | 34.71 | 4,425,037 | -0.45(-1.28%) |
Mar 01, 2017 | 35.13 | 35.22 | 34.81 | 35.16 | 4,093,180 | +0.38(+1.09%) |
Feb 28, 2017 | 35.23 | 35.51 | 34.75 | 34.79 | 3,435,932 | -0.76(-2.14%) |
Feb 27, 2017 | 35.73 | 35.73 | 35.19 | 35.55 | 3,302,113 | -0.07(-0.21%) |
Feb 24, 2017 | 36.01 | 36.17 | 35.54 | 35.62 | 3,378,998 | -0.47(-1.31%) |
Feb 23, 2017 | 36.37 | 36.70 | 36.06 | 36.10 | 3,235,324 | -0.09(-0.24%) |
Feb 22, 2017 | 35.69 | 36.23 | 35.66 | 36.18 | 3,854,399 | +0.38(+1.07%) |
Feb 21, 2017 | 35.70 | 35.88 | 35.63 | 35.80 | 3,207,749 | +0.05(+0.13%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 35.74 | 35.85 | 35.68 | 35.71 | 2,200,315 | +0.05(+0.13%) |
Feb 15, 2017 | 35.35 | 35.66 | 35.33 | 35.66 | 1,880,830 | +0.29(+0.82%) |
Feb 14, 2017 | 35.38 | 35.46 | 35.23 | 35.37 | 1,975,079 | +0.08(+0.23%) |
Feb 13, 2017 | 35.30 | 35.37 | 35.23 | 35.29 | 2,060,942 | +0.12(+0.34%) |
Feb 10, 2017 | 35.21 | 35.26 | 35.14 | 35.17 | 1,769,135 | +0.18(+0.50%) |
Feb 09, 2017 | 34.85 | 35.05 | 34.78 | 35.00 | 2,011,876 | +0.26(+0.76%) |
Feb 08, 2017 | 34.60 | 34.73 | 34.33 | 34.73 | 1,847,713 | +0.13(+0.39%) |
Feb 07, 2017 | 34.60 | 34.69 | 34.53 | 34.60 | 1,691,132 | -0.14(-0.41%) |
Feb 06, 2017 | 34.77 | 34.85 | 34.64 | 34.74 | 1,518,997 | -0.20(-0.58%) |
Feb 03, 2017 | 34.97 | 35.16 | 34.85 | 34.94 | 1,982,049 | +0.17(+0.48%) |
Feb 02, 2017 | 34.89 | 34.92 | 34.69 | 34.77 | 1,650,140 | -0.05(-0.15%) |
Feb 01, 2017 | 34.93 | 35.03 | 34.64 | 34.83 | 2,017,815 | -0.07(-0.21%) |
Jan 31, 2017 | 35.00 | 35.18 | 34.64 | 34.90 | 2,140,331 | +0.01(+0.02%) |
Jan 30, 2017 | 34.83 | 35.05 | 34.73 | 34.90 | 2,120,763 | -0.09(-0.27%) |
Jan 27, 2017 | 35.23 | 35.27 | 34.89 | 34.99 | 1,715,537 | -0.20(-0.56%) |
Jan 26, 2017 | 35.20 | 35.22 | 35.00 | 35.19 | 1,579,191 | +0.07(+0.21%) |
Jan 25, 2017 | 34.81 | 35.19 | 34.81 | 35.11 | 1,877,177 | +0.48(+1.38%) |
Jan 24, 2017 | 34.26 | 34.66 | 34.14 | 34.63 | 2,381,200 | +0.40(+1.16%) |
Jan 23, 2017 | 34.11 | 34.28 | 33.92 | 34.23 | 1,246,579 | +0.11(+0.34%) |
Jan 20, 2017 | 33.80 | 34.13 | 33.67 | 34.12 | 2,024,268 | +0.37(+1.10%) |
Jan 19, 2017 | 33.83 | 33.89 | 33.69 | 33.75 | 1,656,770 | -0.14(-0.42%) |
Jan 18, 2017 | 34.24 | 34.36 | 33.78 | 33.89 | 1,917,439 | -0.40(-1.16%) |
Jan 17, 2017 | 34.52 | 34.56 | 34.23 | 34.29 | 2,235,202 | -0.20(-0.57%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.59 | 34.59 | 34.26 | 34.48 | 1,858,679 | +0.00(+0.00%) |
Jan 11, 2017 | 34.15 | 34.48 | 34.01 | 34.48 | 2,167,982 | +0.27(+0.79%) |
Jan 10, 2017 | 34.22 | 34.36 | 34.14 | 34.21 | 1,358,298 | +0.05(+0.16%) |
Jan 09, 2017 | 34.14 | 34.34 | 33.96 | 34.15 | 1,653,175 | -0.14(-0.41%) |
Jan 06, 2017 | 34.32 | 34.39 | 34.21 | 34.30 | 2,168,972 | +0.13(+0.39%) |
Jan 05, 2017 | 33.97 | 34.31 | 33.93 | 34.16 | 3,338,155 | +0.25(+0.75%) |
Jan 04, 2017 | 33.59 | 33.99 | 33.54 | 33.91 | 2,292,405 | +0.70(+2.11%) |