Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.23 | 32.58 | 31.50 | 32.11 | 14,435,373 | -0.06(-0.18%) |
Mar 30, 2017 | 31.74 | 32.58 | 31.73 | 32.17 | 17,086,590 | +1.04(+3.33%) |
Mar 29, 2017 | 31.49 | 31.81 | 30.89 | 31.14 | 15,527,776 | -0.37(-1.18%) |
Mar 28, 2017 | 30.73 | 31.77 | 30.25 | 31.51 | 16,761,222 | +0.85(+2.76%) |
Mar 27, 2017 | 29.59 | 30.77 | 29.19 | 30.66 | 21,127,246 | -0.51(-1.65%) |
Mar 24, 2017 | 32.39 | 32.70 | 30.76 | 31.17 | 16,496,130 | -1.14(-3.53%) |
Mar 23, 2017 | 32.79 | 33.18 | 31.72 | 32.31 | 15,723,286 | -0.51(-1.56%) |
Mar 22, 2017 | 32.28 | 33.18 | 32.14 | 32.83 | 15,411,489 | +0.76(+2.37%) |
Mar 21, 2017 | 35.13 | 35.48 | 32.03 | 32.07 | 21,694,214 | -3.17(-9.00%) |
Mar 20, 2017 | 35.14 | 35.44 | 34.37 | 35.24 | 10,905,264 | -0.18(-0.51%) |
Mar 17, 2017 | 35.45 | 36.32 | 35.38 | 35.42 | 12,325,363 | +0.00(+0.00%) |
Mar 16, 2017 | 36.31 | 36.48 | 35.10 | 35.42 | 16,571,029 | -0.35(-0.98%) |
Mar 15, 2017 | 34.43 | 35.81 | 33.97 | 35.77 | 16,357,354 | +1.84(+5.43%) |
Mar 14, 2017 | 33.52 | 34.00 | 32.67 | 33.93 | 11,964,482 | -0.06(-0.17%) |
Mar 13, 2017 | 33.94 | 34.57 | 33.63 | 33.99 | 12,753,328 | +0.85(+2.58%) |
Mar 10, 2017 | 34.40 | 34.90 | 32.90 | 33.13 | 17,703,132 | -0.88(-2.60%) |
Mar 09, 2017 | 33.73 | 35.21 | 33.39 | 34.01 | 16,061,946 | -0.14(-0.42%) |
Mar 08, 2017 | 34.46 | 35.09 | 33.91 | 34.16 | 16,382,191 | -0.20(-0.58%) |
Mar 07, 2017 | 35.57 | 35.90 | 34.26 | 34.36 | 10,566,009 | -1.24(-3.50%) |
Mar 06, 2017 | 35.03 | 35.70 | 34.68 | 35.60 | 10,988,087 | -0.25(-0.69%) |
Mar 03, 2017 | 35.74 | 36.24 | 35.20 | 35.85 | 15,310,097 | +0.33(+0.94%) |
Mar 02, 2017 | 37.36 | 37.63 | 35.37 | 35.51 | 18,621,190 | -2.18(-5.77%) |
Mar 01, 2017 | 38.24 | 38.73 | 37.20 | 37.69 | 22,418,082 | +0.91(+2.48%) |
Feb 28, 2017 | 37.13 | 38.09 | 36.50 | 36.78 | 20,263,730 | +0.50(+1.39%) |
Feb 27, 2017 | 35.27 | 36.66 | 34.40 | 36.27 | 20,069,032 | +1.12(+3.19%) |
Feb 24, 2017 | 34.38 | 36.15 | 33.92 | 35.15 | 21,469,620 | -0.28(-0.80%) |
Feb 23, 2017 | 38.94 | 39.32 | 34.50 | 35.44 | 34,005,420 | -3.02(-7.85%) |
Feb 22, 2017 | 38.96 | 39.09 | 38.11 | 38.46 | 12,844,851 | -1.03(-2.60%) |
Feb 21, 2017 | 38.36 | 39.73 | 38.35 | 39.49 | 19,784,712 | +1.68(+4.45%) |
Feb 17, 2017 | 37.80 | 37.80 | 37.80 | 0 | +0.66(+1.76%) | |
Feb 16, 2017 | 37.57 | 37.89 | 36.12 | 37.15 | 15,212,145 | -0.29(-0.79%) |
Feb 15, 2017 | 37.19 | 38.42 | 37.18 | 37.44 | 17,634,308 | +0.13(+0.36%) |
Feb 14, 2017 | 37.10 | 37.60 | 36.82 | 37.31 | 14,536,313 | -0.41(-1.08%) |
Feb 13, 2017 | 36.73 | 38.36 | 36.65 | 37.72 | 27,036,214 | +2.00(+5.61%) |
Feb 10, 2017 | 35.92 | 36.29 | 34.99 | 35.71 | 17,489,444 | +0.21(+0.59%) |
Feb 09, 2017 | 33.10 | 35.62 | 32.82 | 35.51 | 31,221,208 | +2.71(+8.25%) |
Feb 08, 2017 | 32.03 | 32.82 | 31.78 | 32.80 | 12,527,851 | +0.74(+2.31%) |
Feb 07, 2017 | 33.20 | 33.44 | 31.76 | 32.06 | 15,619,200 | -0.38(-1.17%) |
Feb 06, 2017 | 32.37 | 33.18 | 32.26 | 32.44 | 14,156,740 | +0.40(+1.24%) |
Feb 03, 2017 | 32.30 | 32.40 | 31.40 | 32.04 | 18,523,490 | -1.01(-3.07%) |
Feb 02, 2017 | 30.32 | 33.12 | 29.71 | 33.05 | 36,101,072 | +3.34(+11.24%) |
Feb 01, 2017 | 32.09 | 32.25 | 29.13 | 29.71 | 28,946,232 | -1.31(-4.22%) |
Jan 31, 2017 | 31.22 | 31.22 | 30.16 | 31.02 | 19,423,948 | -0.28(-0.88%) |
Jan 30, 2017 | 31.40 | 31.62 | 30.51 | 31.30 | 16,930,560 | -0.73(-2.28%) |
Jan 27, 2017 | 31.94 | 32.24 | 31.21 | 32.03 | 14,643,833 | +0.22(+0.69%) |
Jan 26, 2017 | 30.56 | 31.97 | 30.40 | 31.81 | 22,353,404 | +1.32(+4.32%) |
Jan 25, 2017 | 31.35 | 31.46 | 29.70 | 30.49 | 25,177,774 | -1.01(-3.22%) |
Jan 24, 2017 | 32.25 | 33.14 | 31.12 | 31.51 | 28,406,876 | +0.40(+1.28%) |
Jan 23, 2017 | 32.10 | 32.11 | 30.51 | 31.11 | 13,770,342 | -0.55(-1.74%) |
Jan 20, 2017 | 31.73 | 32.27 | 31.34 | 31.66 | 15,390,104 | +0.16(+0.51%) |
Jan 19, 2017 | 32.55 | 32.58 | 30.92 | 31.50 | 19,658,682 | -1.63(-4.92%) |
Jan 18, 2017 | 30.67 | 33.49 | 30.30 | 33.13 | 33,757,624 | +2.55(+8.34%) |
Jan 17, 2017 | 30.30 | 31.60 | 30.16 | 30.58 | 17,145,716 | -0.44(-1.41%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | -0.11(-0.37%) | |
Jan 12, 2017 | 32.15 | 32.44 | 30.91 | 31.13 | 23,799,400 | -2.26(-6.76%) |
Jan 11, 2017 | 33.91 | 33.98 | 32.66 | 33.39 | 16,504,634 | -0.28(-0.85%) |
Jan 10, 2017 | 33.10 | 33.79 | 32.39 | 33.67 | 15,346,446 | +1.79(+5.62%) |
Jan 09, 2017 | 33.72 | 33.82 | 31.72 | 31.88 | 15,859,976 | -1.70(-5.06%) |
Jan 06, 2017 | 34.31 | 34.89 | 33.46 | 33.57 | 12,392,282 | -0.65(-1.88%) |
Jan 05, 2017 | 35.25 | 35.42 | 33.62 | 34.22 | 16,138,377 | -1.19(-3.35%) |
Jan 04, 2017 | 32.77 | 35.49 | 32.42 | 35.41 | 22,143,590 | +2.48(+7.55%) |