Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.48 | 39.24 | 38.40 | 39.08 | 5,193,395 | +0.45(+1.15%) |
Mar 30, 2017 | 37.93 | 38.71 | 37.87 | 38.63 | 4,079,488 | +0.65(+1.72%) |
Mar 29, 2017 | 37.44 | 38.15 | 37.38 | 37.98 | 4,323,384 | +0.64(+1.70%) |
Mar 28, 2017 | 36.77 | 37.41 | 36.59 | 37.35 | 4,091,956 | +0.61(+1.67%) |
Mar 27, 2017 | 35.83 | 36.90 | 35.64 | 36.73 | 5,907,190 | +1.07(+3.01%) |
Mar 24, 2017 | 35.45 | 35.86 | 35.43 | 35.66 | 3,211,622 | +0.18(+0.52%) |
Mar 23, 2017 | 35.72 | 35.96 | 35.41 | 35.48 | 4,159,937 | -0.32(-0.89%) |
Mar 22, 2017 | 34.98 | 35.91 | 34.76 | 35.80 | 5,724,296 | +0.76(+2.18%) |
Mar 21, 2017 | 36.26 | 36.30 | 34.78 | 35.03 | 8,939,148 | -1.18(-3.27%) |
Mar 20, 2017 | 36.11 | 36.36 | 35.80 | 36.22 | 7,391,727 | +0.12(+0.33%) |
Mar 17, 2017 | 35.29 | 36.12 | 35.21 | 36.10 | 8,754,733 | +0.98(+2.79%) |
Mar 16, 2017 | 35.03 | 35.38 | 34.82 | 35.12 | 4,929,578 | +0.07(+0.20%) |
Mar 15, 2017 | 34.76 | 35.15 | 34.53 | 35.05 | 4,323,423 | +0.03(+0.09%) |
Mar 14, 2017 | 35.32 | 35.44 | 34.72 | 35.02 | 5,028,282 | -0.38(-1.07%) |
Mar 13, 2017 | 35.34 | 35.62 | 35.05 | 35.40 | 4,118,095 | +0.04(+0.11%) |
Mar 10, 2017 | 35.45 | 35.66 | 35.13 | 35.36 | 4,858,059 | -0.03(-0.09%) |
Mar 09, 2017 | 35.61 | 35.76 | 35.28 | 35.39 | 3,325,636 | -0.21(-0.58%) |
Mar 08, 2017 | 35.12 | 35.87 | 35.10 | 35.59 | 5,191,535 | +0.43(+1.23%) |
Mar 07, 2017 | 34.57 | 35.26 | 34.53 | 35.16 | 6,679,784 | +0.52(+1.50%) |
Mar 06, 2017 | 35.21 | 35.22 | 34.62 | 34.64 | 6,416,625 | -0.60(-1.70%) |
Mar 03, 2017 | 35.32 | 35.43 | 34.91 | 35.24 | 8,172,884 | -0.16(-0.45%) |
Mar 02, 2017 | 33.32 | 35.59 | 33.32 | 35.40 | 17,041,406 | +2.14(+6.43%) |
Mar 01, 2017 | 33.58 | 33.78 | 32.89 | 33.26 | 20,784,888 | -1.57(-4.51%) |
Feb 28, 2017 | 36.00 | 36.00 | 34.53 | 34.83 | 10,993,163 | -1.59(-4.38%) |
Feb 27, 2017 | 36.03 | 36.66 | 35.93 | 36.42 | 8,487,593 | +0.47(+1.29%) |
Feb 24, 2017 | 34.99 | 36.13 | 34.85 | 35.96 | 8,602,452 | +0.99(+2.82%) |
Feb 23, 2017 | 36.16 | 36.26 | 34.77 | 34.97 | 5,239,843 | -1.11(-3.08%) |
Feb 22, 2017 | 36.37 | 36.46 | 35.95 | 36.08 | 2,915,288 | -0.21(-0.57%) |
Feb 21, 2017 | 36.03 | 36.37 | 35.82 | 36.29 | 4,596,426 | +0.58(+1.64%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.20 | 36.48 | 35.62 | 35.81 | 4,058,842 | -0.43(-1.20%) |
Feb 15, 2017 | 35.85 | 36.38 | 35.72 | 36.24 | 5,235,678 | +0.50(+1.39%) |
Feb 14, 2017 | 34.80 | 35.87 | 34.79 | 35.74 | 6,449,456 | +1.04(+3.00%) |
Feb 13, 2017 | 35.45 | 35.58 | 34.69 | 34.70 | 4,803,212 | -0.56(-1.59%) |
Feb 10, 2017 | 35.48 | 35.51 | 34.97 | 35.26 | 3,082,937 | -0.04(-0.11%) |
Feb 09, 2017 | 34.76 | 35.61 | 34.59 | 35.30 | 4,691,473 | +0.68(+1.96%) |
Feb 08, 2017 | 34.48 | 34.63 | 34.15 | 34.62 | 4,927,265 | +0.27(+0.78%) |
Feb 07, 2017 | 34.83 | 34.96 | 34.29 | 34.35 | 4,834,148 | -0.34(-0.98%) |
Feb 06, 2017 | 35.30 | 35.65 | 34.61 | 34.69 | 5,260,153 | -0.61(-1.72%) |
Feb 03, 2017 | 35.10 | 35.72 | 34.93 | 35.30 | 5,741,000 | +0.33(+0.95%) |
Feb 02, 2017 | 35.05 | 35.50 | 34.91 | 34.97 | 4,906,808 | -0.15(-0.43%) |
Feb 01, 2017 | 35.18 | 35.30 | 34.76 | 35.12 | 3,876,535 | -0.02(-0.04%) |
Jan 31, 2017 | 34.55 | 35.24 | 34.22 | 35.13 | 5,784,345 | +0.24(+0.68%) |
Jan 30, 2017 | 34.27 | 34.96 | 34.16 | 34.90 | 4,334,227 | +0.59(+1.73%) |
Jan 27, 2017 | 35.74 | 35.80 | 33.93 | 34.31 | 8,497,707 | -1.39(-3.89%) |
Jan 26, 2017 | 35.32 | 35.81 | 35.28 | 35.70 | 4,576,470 | +0.44(+1.25%) |
Jan 25, 2017 | 35.11 | 35.47 | 35.08 | 35.25 | 3,949,864 | +0.39(+1.13%) |
Jan 24, 2017 | 34.31 | 34.97 | 34.31 | 34.86 | 2,956,699 | +0.50(+1.45%) |
Jan 23, 2017 | 34.12 | 34.50 | 33.80 | 34.36 | 3,190,242 | +0.14(+0.42%) |
Jan 20, 2017 | 34.35 | 34.39 | 33.54 | 34.22 | 7,782,839 | -0.21(-0.62%) |
Jan 19, 2017 | 35.32 | 35.37 | 34.26 | 34.43 | 6,041,331 | -0.90(-2.55%) |
Jan 18, 2017 | 34.90 | 35.34 | 34.49 | 35.33 | 4,948,271 | -0.09(-0.25%) |
Jan 17, 2017 | 34.74 | 36.17 | 34.74 | 35.42 | 6,566,600 | +0.83(+2.40%) |
Jan 13, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.55 | 34.91 | 34.33 | 34.91 | 5,188,128 | +0.64(+1.87%) |
Jan 11, 2017 | 34.76 | 34.86 | 33.94 | 34.27 | 3,673,476 | -0.35(-1.00%) |
Jan 10, 2017 | 34.35 | 34.95 | 34.09 | 34.61 | 5,970,068 | +0.41(+1.20%) |
Jan 09, 2017 | 33.86 | 34.57 | 33.78 | 34.20 | 6,842,430 | +0.45(+1.33%) |
Jan 06, 2017 | 33.83 | 33.97 | 33.46 | 33.75 | 4,975,261 | +0.10(+0.30%) |
Jan 05, 2017 | 33.74 | 33.79 | 32.98 | 33.65 | 7,385,989 | -0.89(-2.58%) |
Jan 04, 2017 | 34.20 | 34.87 | 34.18 | 34.54 | 6,010,406 | +0.80(+2.36%) |