Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.06 | 35.06 | 34.58 | 34.72 | 13,821,553 | -0.48(-1.36%) |
Mar 30, 2017 | 34.73 | 35.43 | 34.69 | 35.20 | 13,897,427 | +0.51(+1.47%) |
Mar 29, 2017 | 34.93 | 35.06 | 34.48 | 34.69 | 17,942,394 | +0.25(+0.73%) |
Mar 28, 2017 | 33.70 | 34.66 | 33.70 | 34.44 | 15,965,494 | +0.74(+2.19%) |
Mar 27, 2017 | 32.96 | 33.81 | 32.47 | 33.70 | 26,685,168 | -0.71(-2.07%) |
Mar 24, 2017 | 34.68 | 34.85 | 34.17 | 34.42 | 13,342,892 | -0.11(-0.31%) |
Mar 23, 2017 | 34.03 | 34.84 | 33.87 | 34.52 | 18,368,344 | +0.31(+0.90%) |
Mar 22, 2017 | 34.17 | 34.65 | 33.75 | 34.21 | 23,496,650 | -0.36(-1.05%) |
Mar 21, 2017 | 36.29 | 36.42 | 34.38 | 34.58 | 24,696,020 | -1.56(-4.33%) |
Mar 20, 2017 | 36.26 | 36.44 | 35.93 | 36.14 | 12,009,065 | -0.35(-0.96%) |
Mar 17, 2017 | 37.50 | 37.58 | 36.42 | 36.49 | 16,623,512 | -1.06(-2.83%) |
Mar 16, 2017 | 37.42 | 37.76 | 37.30 | 37.55 | 11,453,308 | +0.39(+1.05%) |
Mar 15, 2017 | 37.50 | 37.80 | 37.02 | 37.16 | 13,319,087 | -0.28(-0.74%) |
Mar 14, 2017 | 37.50 | 37.50 | 37.07 | 37.44 | 8,532,359 | -0.06(-0.15%) |
Mar 13, 2017 | 37.84 | 37.89 | 37.47 | 37.50 | 8,833,714 | -0.19(-0.49%) |
Mar 10, 2017 | 38.13 | 38.17 | 37.46 | 37.68 | 10,584,364 | -0.15(-0.41%) |
Mar 09, 2017 | 37.77 | 38.19 | 37.72 | 37.84 | 13,735,326 | +0.24(+0.63%) |
Mar 08, 2017 | 38.07 | 38.36 | 37.56 | 37.60 | 14,144,034 | +0.05(+0.13%) |
Mar 07, 2017 | 37.81 | 37.93 | 37.46 | 37.55 | 11,610,371 | -0.19(-0.52%) |
Mar 06, 2017 | 37.72 | 37.80 | 37.27 | 37.75 | 11,513,648 | -0.21(-0.56%) |
Mar 03, 2017 | 37.51 | 38.15 | 37.46 | 37.96 | 14,070,545 | +0.45(+1.19%) |
Mar 02, 2017 | 38.16 | 38.17 | 37.32 | 37.51 | 10,441,841 | -0.43(-1.13%) |
Mar 01, 2017 | 38.06 | 38.23 | 37.78 | 37.94 | 17,716,572 | +0.92(+2.50%) |
Feb 28, 2017 | 36.96 | 37.15 | 36.58 | 37.02 | 17,011,966 | -0.14(-0.37%) |
Feb 27, 2017 | 36.90 | 37.31 | 36.85 | 37.16 | 9,697,831 | +0.25(+0.68%) |
Feb 24, 2017 | 37.20 | 37.25 | 36.67 | 36.91 | 14,603,607 | -0.85(-2.25%) |
Feb 23, 2017 | 37.76 | 37.76 | 37.44 | 37.76 | 14,653,415 | +0.05(+0.13%) |
Feb 22, 2017 | 37.46 | 37.95 | 37.40 | 37.71 | 9,381,410 | -0.03(-0.09%) |
Feb 21, 2017 | 37.51 | 37.85 | 37.51 | 37.74 | 9,410,968 | +0.33(+0.89%) |
Feb 17, 2017 | 37.41 | 37.41 | 37.41 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 37.63 | 37.69 | 37.12 | 37.38 | 13,264,665 | -0.31(-0.82%) |
Feb 15, 2017 | 37.59 | 37.89 | 37.29 | 37.68 | 12,470,535 | +0.36(+0.98%) |
Feb 14, 2017 | 36.63 | 37.50 | 36.62 | 37.32 | 15,984,966 | +0.63(+1.72%) |
Feb 13, 2017 | 36.48 | 36.96 | 36.43 | 36.69 | 16,353,878 | +0.45(+1.25%) |
Feb 10, 2017 | 36.58 | 36.60 | 35.94 | 36.23 | 10,991,586 | -0.12(-0.33%) |
Feb 09, 2017 | 35.95 | 36.50 | 35.58 | 36.35 | 16,242,400 | +0.76(+2.14%) |
Feb 08, 2017 | 36.14 | 36.14 | 35.36 | 35.59 | 13,058,120 | -0.78(-2.14%) |
Feb 07, 2017 | 36.38 | 36.50 | 36.17 | 36.37 | 12,405,202 | +0.19(+0.54%) |
Feb 06, 2017 | 35.88 | 36.50 | 35.78 | 36.18 | 15,515,789 | +0.16(+0.45%) |
Feb 03, 2017 | 34.94 | 36.15 | 34.79 | 36.01 | 20,593,106 | +1.86(+5.46%) |
Feb 02, 2017 | 34.20 | 34.45 | 33.91 | 34.15 | 14,163,813 | -0.46(-1.33%) |
Feb 01, 2017 | 35.10 | 35.17 | 34.49 | 34.61 | 12,003,515 | +0.17(+0.49%) |
Jan 31, 2017 | 34.92 | 35.15 | 34.30 | 34.44 | 13,322,770 | -0.51(-1.46%) |
Jan 30, 2017 | 35.05 | 35.09 | 34.46 | 34.95 | 8,889,889 | -0.43(-1.21%) |
Jan 27, 2017 | 35.46 | 35.62 | 35.31 | 35.38 | 9,420,024 | -0.14(-0.39%) |
Jan 26, 2017 | 35.45 | 35.84 | 35.30 | 35.52 | 13,154,194 | +0.13(+0.36%) |
Jan 25, 2017 | 34.86 | 35.42 | 34.66 | 35.39 | 17,262,462 | +0.91(+2.64%) |
Jan 24, 2017 | 33.95 | 34.80 | 33.91 | 34.48 | 15,049,613 | +0.62(+1.84%) |
Jan 23, 2017 | 34.05 | 34.36 | 33.71 | 33.86 | 15,288,672 | -0.51(-1.48%) |
Jan 20, 2017 | 34.28 | 34.59 | 34.17 | 34.37 | 13,359,515 | +0.11(+0.33%) |
Jan 19, 2017 | 34.35 | 34.70 | 33.85 | 34.25 | 18,639,690 | -0.33(-0.96%) |
Jan 18, 2017 | 34.12 | 34.82 | 33.87 | 34.58 | 19,711,664 | +0.57(+1.68%) |
Jan 17, 2017 | 35.33 | 35.37 | 33.70 | 34.01 | 27,062,496 | -1.34(-3.79%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.15(+0.41%) | |
Jan 12, 2017 | 35.18 | 35.27 | 34.57 | 35.20 | 10,646,417 | -0.03(-0.09%) |
Jan 11, 2017 | 34.80 | 35.24 | 34.52 | 35.24 | 10,855,892 | +0.49(+1.42%) |
Jan 10, 2017 | 34.68 | 35.12 | 34.49 | 34.74 | 11,228,866 | +0.28(+0.82%) |
Jan 09, 2017 | 35.09 | 35.13 | 34.44 | 34.46 | 13,759,176 | -0.92(-2.60%) |
Jan 06, 2017 | 35.15 | 35.61 | 34.84 | 35.38 | 11,343,284 | +0.51(+1.46%) |
Jan 05, 2017 | 35.12 | 35.20 | 34.04 | 34.87 | 12,248,555 | -0.32(-0.92%) |
Jan 04, 2017 | 34.94 | 35.36 | 34.73 | 35.20 | 9,579,094 | +0.46(+1.32%) |