Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.00 | 34.25 | 33.87 | 33.95 | 2,645,504 | -0.22(-0.65%) |
Mar 30, 2017 | 34.04 | 34.27 | 33.95 | 34.18 | 1,750,786 | -0.01(-0.01%) |
Mar 29, 2017 | 33.80 | 34.33 | 33.80 | 34.18 | 2,667,318 | +0.28(+0.83%) |
Mar 28, 2017 | 33.54 | 34.04 | 33.47 | 33.90 | 2,310,063 | +0.30(+0.90%) |
Mar 27, 2017 | 33.85 | 33.98 | 33.23 | 33.60 | 3,289,855 | -0.57(-1.67%) |
Mar 24, 2017 | 34.23 | 34.39 | 34.00 | 34.17 | 2,835,840 | +0.02(+0.04%) |
Mar 23, 2017 | 34.13 | 34.29 | 33.87 | 34.15 | 3,135,494 | +0.03(+0.09%) |
Mar 22, 2017 | 33.91 | 34.31 | 33.88 | 34.12 | 2,795,763 | -0.06(-0.18%) |
Mar 21, 2017 | 34.99 | 35.08 | 34.03 | 34.18 | 5,716,772 | -0.74(-2.11%) |
Mar 20, 2017 | 35.09 | 35.17 | 34.76 | 34.92 | 4,033,461 | -0.21(-0.59%) |
Mar 17, 2017 | 34.95 | 35.17 | 34.76 | 35.13 | 10,522,114 | +0.32(+0.91%) |
Mar 16, 2017 | 34.84 | 34.97 | 34.71 | 34.81 | 3,323,633 | +0.01(+0.03%) |
Mar 15, 2017 | 34.26 | 34.93 | 34.23 | 34.80 | 3,680,108 | +0.77(+2.26%) |
Mar 14, 2017 | 34.19 | 34.19 | 33.67 | 34.03 | 2,296,708 | -0.26(-0.77%) |
Mar 13, 2017 | 34.24 | 34.44 | 34.21 | 34.29 | 2,563,763 | +0.08(+0.24%) |
Mar 10, 2017 | 34.04 | 34.28 | 33.87 | 34.21 | 3,209,198 | +0.50(+1.48%) |
Mar 09, 2017 | 33.86 | 34.09 | 33.46 | 33.71 | 4,526,893 | -0.30(-0.88%) |
Mar 08, 2017 | 34.22 | 34.35 | 33.91 | 34.01 | 2,950,142 | -0.13(-0.38%) |
Mar 07, 2017 | 34.31 | 34.68 | 34.12 | 34.14 | 3,341,803 | -0.35(-1.03%) |
Mar 06, 2017 | 34.48 | 34.74 | 34.11 | 34.50 | 3,485,313 | -0.18(-0.52%) |
Mar 03, 2017 | 34.15 | 34.72 | 34.06 | 34.68 | 4,209,870 | +0.63(+1.86%) |
Mar 02, 2017 | 34.83 | 34.85 | 33.99 | 34.05 | 5,421,201 | -0.91(-2.62%) |
Mar 01, 2017 | 34.31 | 35.12 | 34.10 | 34.96 | 5,350,691 | +1.20(+3.56%) |
Feb 28, 2017 | 34.12 | 34.18 | 33.68 | 33.76 | 3,616,089 | -0.40(-1.18%) |
Feb 27, 2017 | 34.01 | 34.20 | 33.86 | 34.16 | 3,458,520 | +0.10(+0.28%) |
Feb 24, 2017 | 34.06 | 34.15 | 33.68 | 34.07 | 3,258,785 | -0.01(-0.03%) |
Feb 23, 2017 | 34.53 | 34.61 | 33.91 | 34.08 | 2,696,146 | -0.30(-0.88%) |
Feb 22, 2017 | 34.56 | 34.63 | 34.21 | 34.38 | 2,811,093 | -0.37(-1.06%) |
Feb 21, 2017 | 34.83 | 34.95 | 34.55 | 34.75 | 3,702,258 | -0.04(-0.12%) |
Feb 17, 2017 | 34.79 | 34.79 | 34.79 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 35.31 | 35.33 | 34.58 | 34.72 | 2,954,765 | -0.55(-1.55%) |
Feb 15, 2017 | 35.21 | 35.40 | 35.00 | 35.27 | 2,802,905 | -0.14(-0.39%) |
Feb 14, 2017 | 35.24 | 35.43 | 35.13 | 35.40 | 3,971,345 | +0.10(+0.29%) |
Feb 13, 2017 | 34.86 | 35.31 | 34.83 | 35.30 | 3,631,997 | +0.58(+1.66%) |
Feb 10, 2017 | 34.46 | 34.80 | 34.30 | 34.73 | 3,759,547 | +0.39(+1.15%) |
Feb 09, 2017 | 33.73 | 34.40 | 33.58 | 34.33 | 4,244,798 | +0.68(+2.02%) |
Feb 08, 2017 | 34.03 | 34.03 | 33.57 | 33.65 | 3,796,589 | -0.40(-1.17%) |
Feb 07, 2017 | 34.27 | 34.53 | 34.00 | 34.05 | 2,457,197 | -0.22(-0.65%) |
Feb 06, 2017 | 34.26 | 34.52 | 34.02 | 34.27 | 3,224,627 | -0.21(-0.61%) |
Feb 03, 2017 | 33.90 | 34.68 | 33.90 | 34.48 | 3,934,802 | +0.45(+1.33%) |
Feb 02, 2017 | 34.36 | 34.73 | 33.93 | 34.03 | 3,725,441 | -0.52(-1.52%) |
Feb 01, 2017 | 34.06 | 35.14 | 33.92 | 34.55 | 6,075,049 | +0.66(+1.96%) |
Jan 31, 2017 | 33.19 | 34.56 | 32.71 | 33.89 | 12,550,326 | -0.16(-0.46%) |
Jan 30, 2017 | 33.92 | 34.11 | 33.49 | 34.05 | 7,204,773 | +0.02(+0.04%) |
Jan 27, 2017 | 34.32 | 34.33 | 33.80 | 34.03 | 3,180,133 | -0.25(-0.72%) |
Jan 26, 2017 | 34.38 | 34.46 | 34.10 | 34.28 | 3,206,276 | -0.16(-0.47%) |
Jan 25, 2017 | 33.73 | 34.59 | 33.64 | 34.44 | 4,558,703 | +0.86(+2.55%) |
Jan 24, 2017 | 33.05 | 33.69 | 33.05 | 33.58 | 3,255,382 | +0.62(+1.88%) |
Jan 23, 2017 | 33.23 | 33.23 | 32.84 | 32.96 | 4,680,322 | -0.27(-0.80%) |
Jan 20, 2017 | 33.23 | 33.38 | 32.94 | 33.23 | 3,735,109 | +0.13(+0.40%) |
Jan 19, 2017 | 33.50 | 33.58 | 32.97 | 33.10 | 4,107,679 | -0.29(-0.86%) |
Jan 18, 2017 | 33.68 | 33.69 | 33.32 | 33.39 | 4,873,689 | -0.31(-0.91%) |
Jan 17, 2017 | 33.73 | 33.97 | 33.54 | 33.69 | 2,459,904 | -0.30(-0.89%) |
Jan 13, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.63 | 33.63 | 33.07 | 33.40 | 2,940,701 | -0.24(-0.70%) |
Jan 11, 2017 | 33.36 | 33.64 | 33.24 | 33.63 | 3,181,793 | +0.28(+0.83%) |
Jan 10, 2017 | 32.86 | 33.39 | 32.78 | 33.36 | 4,042,739 | +0.59(+1.81%) |
Jan 09, 2017 | 33.10 | 33.23 | 32.61 | 32.76 | 2,946,765 | -0.41(-1.23%) |
Jan 06, 2017 | 33.00 | 33.41 | 32.70 | 33.17 | 3,457,928 | +0.37(+1.14%) |
Jan 05, 2017 | 33.18 | 33.35 | 32.71 | 32.80 | 3,293,464 | -0.54(-1.63%) |
Jan 04, 2017 | 33.08 | 33.43 | 33.05 | 33.34 | 4,862,847 | +0.45(+1.38%) |