Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.07 | 34.14 | 33.97 | 33.98 | 14,428,333 | -0.13(-0.38%) |
Mar 30, 2017 | 33.91 | 34.12 | 33.83 | 34.11 | 14,988,070 | +0.14(+0.42%) |
Mar 29, 2017 | 34.03 | 34.05 | 33.86 | 33.96 | 11,965,466 | -0.01(-0.02%) |
Mar 28, 2017 | 33.82 | 34.07 | 33.82 | 33.97 | 17,640,786 | +0.09(+0.26%) |
Mar 27, 2017 | 33.71 | 33.90 | 33.67 | 33.88 | 15,471,382 | +0.16(+0.47%) |
Mar 24, 2017 | 33.81 | 33.83 | 33.55 | 33.72 | 17,241,920 | -0.04(-0.12%) |
Mar 23, 2017 | 33.79 | 33.94 | 33.67 | 33.76 | 14,367,137 | -0.17(-0.50%) |
Mar 22, 2017 | 34.07 | 34.19 | 33.83 | 33.93 | 14,495,263 | -0.10(-0.28%) |
Mar 21, 2017 | 33.87 | 34.13 | 33.79 | 34.03 | 21,466,420 | +0.26(+0.76%) |
Mar 20, 2017 | 33.71 | 33.90 | 33.68 | 33.77 | 14,343,982 | +0.12(+0.36%) |
Mar 17, 2017 | 33.85 | 33.91 | 33.63 | 33.65 | 46,871,176 | -0.18(-0.52%) |
Mar 16, 2017 | 33.65 | 33.94 | 33.55 | 33.83 | 19,989,480 | +0.10(+0.31%) |
Mar 15, 2017 | 33.61 | 33.85 | 33.60 | 33.72 | 28,424,166 | +0.12(+0.36%) |
Mar 14, 2017 | 33.61 | 33.71 | 33.49 | 33.60 | 12,295,872 | -0.05(-0.14%) |
Mar 13, 2017 | 33.56 | 33.72 | 33.50 | 33.65 | 16,026,739 | +0.09(+0.26%) |
Mar 10, 2017 | 33.51 | 33.65 | 33.45 | 33.56 | 20,626,440 | +0.21(+0.62%) |
Mar 09, 2017 | 33.40 | 33.42 | 33.27 | 33.36 | 18,265,334 | +0.03(+0.10%) |
Mar 08, 2017 | 33.33 | 33.35 | 33.13 | 33.32 | 18,449,076 | +0.00(+0.00%) |
Mar 07, 2017 | 33.33 | 33.52 | 33.29 | 33.32 | 14,205,314 | -0.15(-0.45%) |
Mar 06, 2017 | 33.60 | 33.67 | 33.43 | 33.48 | 20,547,810 | -0.24(-0.71%) |
Mar 03, 2017 | 33.72 | 33.53 | 33.71 | 14,796,683 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.40 | 33.78 | 33.39 | 33.71 | 19,539,174 | +0.25(+0.74%) |
Mar 01, 2017 | 33.34 | 33.61 | 33.24 | 33.46 | 18,474,418 | +0.16(+0.48%) |
Feb 28, 2017 | 33.08 | 33.39 | 33.05 | 33.30 | 20,093,136 | +0.23(+0.70%) |
Feb 27, 2017 | 33.13 | 33.13 | 33.00 | 33.07 | 15,335,961 | -0.09(-0.26%) |
Feb 24, 2017 | 33.09 | 33.26 | 33.01 | 33.16 | 16,651,809 | +0.10(+0.29%) |
Feb 23, 2017 | 33.07 | 33.33 | 33.03 | 33.06 | 16,200,114 | +0.05(+0.14%) |
Feb 22, 2017 | 32.94 | 33.08 | 32.86 | 33.01 | 14,094,287 | +0.11(+0.34%) |
Feb 21, 2017 | 32.70 | 32.94 | 32.70 | 32.90 | 21,512,060 | +0.18(+0.56%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.18 | 32.76 | 32.14 | 32.70 | 27,991,448 | +0.60(+1.88%) |
Feb 15, 2017 | 32.08 | 32.24 | 32.06 | 32.09 | 33,516,626 | -0.07(-0.22%) |
Feb 14, 2017 | 32.05 | 32.22 | 31.92 | 32.17 | 40,544,940 | -0.07(-0.22%) |
Feb 13, 2017 | 32.36 | 32.40 | 32.14 | 32.24 | 29,755,866 | +0.03(+0.10%) |
Feb 10, 2017 | 32.55 | 32.70 | 32.18 | 32.21 | 36,348,752 | -0.53(-1.62%) |
Feb 09, 2017 | 33.35 | 33.07 | 32.32 | 32.74 | 34,320,132 | -0.61(-1.83%) |
Feb 08, 2017 | 33.26 | 33.45 | 33.21 | 33.35 | 17,902,722 | +0.10(+0.29%) |
Feb 07, 2017 | 33.09 | 33.32 | 33.07 | 33.25 | 16,777,031 | +0.27(+0.82%) |
Feb 06, 2017 | 32.96 | 33.07 | 32.86 | 32.98 | 19,836,564 | +0.02(+0.05%) |
Feb 03, 2017 | 33.00 | 33.17 | 32.90 | 32.97 | 14,972,261 | +0.11(+0.34%) |
Feb 02, 2017 | 32.86 | 32.93 | 32.74 | 32.86 | 11,919,373 | +0.11(+0.34%) |
Feb 01, 2017 | 32.95 | 33.06 | 32.74 | 32.74 | 14,019,292 | -0.25(-0.75%) |
Jan 31, 2017 | 32.85 | 33.08 | 32.82 | 32.99 | 15,937,329 | +0.15(+0.46%) |
Jan 30, 2017 | 32.78 | 32.92 | 32.70 | 32.84 | 14,649,504 | -0.06(-0.17%) |
Jan 27, 2017 | 33.26 | 33.29 | 32.87 | 32.90 | 16,339,389 | -0.29(-0.86%) |
Jan 26, 2017 | 33.36 | 33.42 | 33.17 | 33.18 | 11,311,546 | -0.25(-0.74%) |
Jan 25, 2017 | 33.28 | 33.53 | 33.25 | 33.43 | 15,788,812 | +0.17(+0.53%) |
Jan 24, 2017 | 32.91 | 33.30 | 32.91 | 33.25 | 21,468,676 | +0.37(+1.13%) |
Jan 23, 2017 | 32.78 | 32.94 | 32.71 | 32.88 | 14,652,886 | +0.09(+0.27%) |
Jan 20, 2017 | 32.75 | 32.89 | 32.64 | 32.79 | 18,516,798 | +0.14(+0.44%) |
Jan 19, 2017 | 32.65 | 32.77 | 32.56 | 32.65 | 13,844,146 | -0.12(-0.36%) |
Jan 18, 2017 | 32.74 | 32.84 | 32.65 | 32.77 | 13,085,970 | +0.06(+0.17%) |
Jan 17, 2017 | 32.41 | 32.78 | 32.38 | 32.71 | 15,711,978 | +0.27(+0.83%) |
Jan 13, 2017 | 32.44 | 32.44 | 32.44 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.55 | 32.57 | 32.38 | 32.50 | 10,762,227 | -0.08(-0.24%) |
Jan 11, 2017 | 32.42 | 32.63 | 32.40 | 32.58 | 11,675,787 | +0.01(+0.02%) |
Jan 10, 2017 | 32.89 | 32.89 | 32.43 | 32.57 | 24,796,210 | -0.22(-0.68%) |
Jan 09, 2017 | 32.72 | 33.00 | 32.71 | 32.79 | 18,675,914 | -0.33(-1.01%) |
Jan 06, 2017 | 33.09 | 33.18 | 32.97 | 33.13 | 12,911,922 | -0.01(-0.02%) |
Jan 05, 2017 | 33.06 | 33.22 | 32.96 | 33.13 | 11,300,297 | +0.08(+0.24%) |
Jan 04, 2017 | 33.24 | 33.31 | 33.01 | 33.05 | 12,527,974 | -0.12(-0.36%) |