Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.99 | 39.42 | 38.99 | 39.06 | 8,124,847 | -0.12(-0.31%) |
Mar 30, 2017 | 39.26 | 39.28 | 39.02 | 39.19 | 5,015,592 | -0.11(-0.27%) |
Mar 29, 2017 | 39.29 | 39.44 | 39.03 | 39.29 | 4,760,133 | -0.03(-0.07%) |
Mar 28, 2017 | 39.35 | 39.39 | 38.93 | 39.32 | 6,113,531 | +0.00(+0.00%) |
Mar 27, 2017 | 39.17 | 39.41 | 39.04 | 39.32 | 7,861,259 | -0.03(-0.07%) |
Mar 24, 2017 | 39.37 | 39.71 | 39.23 | 39.34 | 5,403,861 | -0.04(-0.09%) |
Mar 23, 2017 | 39.33 | 39.57 | 39.22 | 39.38 | 4,494,325 | -0.04(-0.09%) |
Mar 22, 2017 | 39.53 | 39.64 | 39.22 | 39.41 | 5,910,664 | +0.01(+0.02%) |
Mar 21, 2017 | 39.71 | 39.92 | 39.23 | 39.41 | 6,329,202 | -0.16(-0.40%) |
Mar 20, 2017 | 39.75 | 39.78 | 39.47 | 39.56 | 4,003,696 | -0.18(-0.46%) |
Mar 17, 2017 | 39.67 | 39.82 | 39.38 | 39.75 | 13,958,190 | +0.18(+0.47%) |
Mar 16, 2017 | 39.73 | 39.91 | 39.24 | 39.56 | 7,622,013 | -0.30(-0.75%) |
Mar 15, 2017 | 39.55 | 39.93 | 39.46 | 39.86 | 7,781,347 | +0.46(+1.16%) |
Mar 14, 2017 | 39.75 | 39.80 | 39.38 | 39.41 | 8,531,879 | -0.64(-1.60%) |
Mar 13, 2017 | 40.15 | 40.27 | 39.78 | 40.05 | 8,004,383 | -0.17(-0.42%) |
Mar 10, 2017 | 40.26 | 40.32 | 40.03 | 40.21 | 6,941,757 | +0.08(+0.20%) |
Mar 09, 2017 | 39.90 | 40.23 | 39.88 | 40.14 | 6,470,105 | +0.24(+0.60%) |
Mar 08, 2017 | 39.61 | 39.98 | 39.51 | 39.90 | 7,274,579 | +0.32(+0.80%) |
Mar 07, 2017 | 39.41 | 39.72 | 39.29 | 39.58 | 7,363,246 | -0.11(-0.29%) |
Mar 06, 2017 | 39.57 | 39.91 | 39.47 | 39.70 | 6,822,842 | -0.11(-0.27%) |
Mar 03, 2017 | 39.95 | 40.07 | 39.68 | 39.80 | 7,720,424 | -0.39(-0.96%) |
Mar 02, 2017 | 40.02 | 40.32 | 39.89 | 40.19 | 12,693,019 | +0.09(+0.22%) |
Mar 01, 2017 | 39.91 | 40.20 | 39.74 | 40.10 | 10,102,789 | +0.45(+1.13%) |
Feb 28, 2017 | 39.94 | 39.96 | 39.43 | 39.65 | 16,156,955 | -0.33(-0.84%) |
Feb 27, 2017 | 40.03 | 40.07 | 39.74 | 39.99 | 6,983,463 | -0.19(-0.48%) |
Feb 24, 2017 | 39.84 | 40.18 | 39.78 | 40.18 | 8,650,254 | +0.25(+0.62%) |
Feb 23, 2017 | 39.61 | 40.03 | 39.45 | 39.93 | 10,754,399 | +0.34(+0.87%) |
Feb 22, 2017 | 39.48 | 39.68 | 39.41 | 39.59 | 8,566,118 | +0.00(+0.00%) |
Feb 21, 2017 | 39.27 | 39.71 | 39.18 | 39.59 | 12,946,723 | +0.28(+0.72%) |
Feb 17, 2017 | 39.31 | 39.31 | 39.31 | 0 | +0.43(+1.11%) | |
Feb 16, 2017 | 38.70 | 38.89 | 38.47 | 38.88 | 10,204,153 | +0.18(+0.45%) |
Feb 15, 2017 | 38.26 | 38.77 | 38.19 | 38.70 | 9,034,233 | +0.31(+0.80%) |
Feb 14, 2017 | 37.83 | 38.46 | 37.79 | 38.39 | 9,616,812 | +0.38(+1.00%) |
Feb 13, 2017 | 37.82 | 38.02 | 37.70 | 38.02 | 6,448,905 | +0.42(+1.12%) |
Feb 10, 2017 | 37.59 | 37.65 | 37.36 | 37.59 | 4,197,860 | +0.18(+0.47%) |
Feb 09, 2017 | 37.29 | 37.63 | 37.22 | 37.42 | 5,841,823 | +0.12(+0.33%) |
Feb 08, 2017 | 37.52 | 37.58 | 37.19 | 37.29 | 7,652,886 | -0.43(-1.14%) |
Feb 07, 2017 | 37.44 | 37.80 | 37.39 | 37.73 | 9,887,931 | +0.40(+1.08%) |
Feb 06, 2017 | 37.44 | 37.60 | 37.14 | 37.32 | 9,930,998 | -0.31(-0.82%) |
Feb 03, 2017 | 37.77 | 37.94 | 37.42 | 37.63 | 13,236,013 | +0.03(+0.07%) |
Feb 02, 2017 | 37.23 | 37.64 | 36.81 | 37.60 | 13,457,287 | +0.37(+0.99%) |
Feb 01, 2017 | 36.53 | 37.27 | 36.45 | 37.23 | 13,584,558 | +0.49(+1.34%) |
Jan 31, 2017 | 35.83 | 36.76 | 35.73 | 36.74 | 14,004,563 | +0.67(+1.85%) |
Jan 30, 2017 | 35.94 | 36.19 | 35.86 | 36.07 | 15,702,218 | +0.01(+0.02%) |
Jan 27, 2017 | 36.16 | 36.34 | 35.98 | 36.06 | 7,996,527 | +0.04(+0.10%) |
Jan 26, 2017 | 35.59 | 36.17 | 35.58 | 36.03 | 10,698,252 | +0.57(+1.61%) |
Jan 25, 2017 | 34.97 | 35.59 | 34.52 | 35.46 | 19,202,448 | +0.00(+0.00%) |
Jan 24, 2017 | 35.46 | 35.62 | 35.29 | 35.46 | 8,837,281 | -0.03(-0.07%) |
Jan 23, 2017 | 35.46 | 35.66 | 35.36 | 35.48 | 8,358,307 | -0.11(-0.30%) |
Jan 20, 2017 | 35.63 | 35.86 | 35.49 | 35.59 | 6,716,793 | +0.05(+0.15%) |
Jan 19, 2017 | 35.75 | 35.83 | 35.39 | 35.54 | 8,140,156 | -0.32(-0.88%) |
Jan 18, 2017 | 36.11 | 36.15 | 35.63 | 35.85 | 8,180,156 | -0.12(-0.34%) |
Jan 17, 2017 | 35.77 | 36.10 | 35.65 | 35.98 | 9,405,246 | -0.03(-0.07%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.18(+0.52%) | |
Jan 12, 2017 | 35.88 | 35.88 | 35.46 | 35.82 | 9,815,242 | -0.32(-0.88%) |
Jan 11, 2017 | 36.11 | 36.43 | 35.61 | 36.13 | 12,164,178 | +0.05(+0.13%) |
Jan 10, 2017 | 35.67 | 36.37 | 35.64 | 36.09 | 10,584,674 | +0.48(+1.35%) |
Jan 09, 2017 | 35.65 | 35.88 | 35.50 | 35.60 | 12,578,071 | -0.03(-0.10%) |
Jan 06, 2017 | 34.70 | 35.82 | 34.66 | 35.64 | 16,739,007 | +0.94(+2.72%) |
Jan 05, 2017 | 34.29 | 34.74 | 34.07 | 34.70 | 13,822,608 | +0.30(+0.86%) |
Jan 04, 2017 | 34.14 | 34.72 | 34.14 | 34.40 | 25,910,828 | +0.27(+0.79%) |