Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.90 | 34.34 | 33.83 | 34.06 | 2,617,974 | +0.01(+0.03%) |
Mar 30, 2017 | 33.45 | 34.18 | 33.42 | 34.05 | 2,133,079 | +0.56(+1.66%) |
Mar 29, 2017 | 33.28 | 33.56 | 33.12 | 33.49 | 1,858,431 | +0.06(+0.18%) |
Mar 28, 2017 | 32.55 | 33.71 | 32.51 | 33.43 | 2,871,736 | +0.68(+2.09%) |
Mar 27, 2017 | 32.00 | 32.81 | 31.50 | 32.75 | 2,326,799 | -0.09(-0.27%) |
Mar 24, 2017 | 33.01 | 33.17 | 32.57 | 32.84 | 1,964,098 | -0.10(-0.30%) |
Mar 23, 2017 | 32.86 | 33.33 | 32.73 | 32.93 | 2,141,151 | +0.09(+0.27%) |
Mar 22, 2017 | 32.60 | 33.33 | 32.16 | 32.85 | 2,716,305 | +0.01(+0.03%) |
Mar 21, 2017 | 34.19 | 34.42 | 32.76 | 32.84 | 4,596,088 | -1.24(-3.64%) |
Mar 20, 2017 | 34.40 | 34.49 | 34.04 | 34.08 | 3,976,196 | -0.49(-1.41%) |
Mar 17, 2017 | 35.05 | 35.14 | 34.41 | 34.56 | 5,106,757 | -0.41(-1.17%) |
Mar 16, 2017 | 34.67 | 35.33 | 34.48 | 34.97 | 3,795,653 | +0.55(+1.59%) |
Mar 15, 2017 | 34.84 | 35.06 | 34.31 | 34.43 | 3,856,991 | -0.21(-0.62%) |
Mar 14, 2017 | 34.74 | 34.90 | 34.21 | 34.64 | 4,350,385 | -0.23(-0.67%) |
Mar 13, 2017 | 34.63 | 35.02 | 34.27 | 34.88 | 3,516,677 | +0.57(+1.65%) |
Mar 10, 2017 | 34.34 | 34.44 | 33.87 | 34.31 | 2,654,544 | +0.31(+0.92%) |
Mar 09, 2017 | 33.98 | 34.24 | 33.73 | 34.00 | 2,518,793 | -0.06(-0.17%) |
Mar 08, 2017 | 34.56 | 34.92 | 34.02 | 34.06 | 2,251,272 | -0.18(-0.51%) |
Mar 07, 2017 | 34.29 | 34.50 | 33.93 | 34.23 | 2,830,048 | -0.13(-0.37%) |
Mar 06, 2017 | 34.23 | 34.45 | 34.01 | 34.36 | 2,949,513 | -0.27(-0.78%) |
Mar 03, 2017 | 33.96 | 34.89 | 33.89 | 34.63 | 3,477,201 | +0.43(+1.27%) |
Mar 02, 2017 | 35.39 | 35.42 | 34.11 | 34.19 | 5,415,856 | -1.14(-3.23%) |
Mar 01, 2017 | 34.21 | 35.67 | 34.20 | 35.34 | 8,150,070 | +1.65(+4.90%) |
Feb 28, 2017 | 33.91 | 34.75 | 32.92 | 33.69 | 15,249,107 | -2.63(-7.23%) |
Feb 27, 2017 | 35.92 | 36.34 | 35.78 | 36.31 | 2,309,807 | +0.40(+1.11%) |
Feb 24, 2017 | 35.84 | 36.07 | 35.64 | 35.91 | 2,622,925 | -0.26(-0.73%) |
Feb 23, 2017 | 36.53 | 36.56 | 35.97 | 36.18 | 2,664,764 | -0.29(-0.80%) |
Feb 22, 2017 | 36.13 | 36.67 | 36.07 | 36.47 | 2,891,933 | +0.07(+0.19%) |
Feb 21, 2017 | 36.50 | 36.81 | 36.28 | 36.40 | 2,193,295 | +0.12(+0.32%) |
Feb 17, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.59 | 36.61 | 36.10 | 36.28 | 2,529,929 | -0.33(-0.91%) |
Feb 15, 2017 | 36.19 | 36.77 | 36.00 | 36.61 | 3,085,170 | +0.62(+1.71%) |
Feb 14, 2017 | 35.03 | 36.05 | 35.03 | 36.00 | 2,619,304 | +0.70(+1.99%) |
Feb 13, 2017 | 35.04 | 35.62 | 34.96 | 35.30 | 3,490,303 | +0.59(+1.69%) |
Feb 10, 2017 | 35.13 | 35.21 | 34.55 | 34.71 | 3,796,784 | -0.23(-0.67%) |
Feb 09, 2017 | 34.40 | 35.21 | 34.38 | 34.95 | 3,280,859 | +0.72(+2.11%) |
Feb 08, 2017 | 34.31 | 34.31 | 33.75 | 34.22 | 2,822,416 | -0.23(-0.68%) |
Feb 07, 2017 | 34.14 | 34.66 | 34.06 | 34.46 | 4,000,086 | +0.49(+1.44%) |
Feb 06, 2017 | 33.69 | 34.19 | 33.54 | 33.97 | 2,826,491 | +0.03(+0.09%) |
Feb 03, 2017 | 34.19 | 34.45 | 33.82 | 33.94 | 6,821,348 | +0.51(+1.52%) |
Feb 02, 2017 | 34.57 | 34.92 | 32.53 | 33.43 | 16,871,792 | -3.25(-8.86%) |
Feb 01, 2017 | 36.92 | 37.38 | 36.49 | 36.68 | 4,189,145 | +0.13(+0.35%) |
Jan 31, 2017 | 36.82 | 37.00 | 36.19 | 36.56 | 3,450,018 | -0.49(-1.32%) |
Jan 30, 2017 | 37.14 | 37.15 | 36.33 | 37.04 | 2,749,829 | -0.31(-0.84%) |
Jan 27, 2017 | 37.08 | 37.69 | 36.83 | 37.36 | 5,768,932 | +0.84(+2.30%) |
Jan 26, 2017 | 36.20 | 36.68 | 36.12 | 36.52 | 3,451,626 | +0.41(+1.14%) |
Jan 25, 2017 | 36.35 | 36.44 | 35.86 | 36.11 | 2,533,712 | +0.26(+0.74%) |
Jan 24, 2017 | 35.50 | 36.12 | 35.37 | 35.84 | 1,824,854 | +0.48(+1.35%) |
Jan 23, 2017 | 35.34 | 35.55 | 34.97 | 35.37 | 1,480,854 | -0.16(-0.44%) |
Jan 20, 2017 | 35.44 | 35.75 | 35.36 | 35.52 | 3,040,471 | +0.15(+0.41%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.26 | 35.38 | 3,469,981 | -0.13(-0.36%) |
Jan 18, 2017 | 35.04 | 35.55 | 34.40 | 35.50 | 3,001,559 | +0.59(+1.69%) |
Jan 17, 2017 | 35.77 | 35.96 | 34.84 | 34.91 | 2,845,522 | -1.14(-3.15%) |
Jan 13, 2017 | 36.05 | 36.05 | 36.05 | 0 | +0.20(+0.57%) | |
Jan 12, 2017 | 35.83 | 35.91 | 35.16 | 35.84 | 1,984,123 | -0.20(-0.57%) |
Jan 11, 2017 | 35.91 | 36.11 | 35.71 | 36.05 | 3,580,527 | +0.14(+0.38%) |
Jan 10, 2017 | 35.96 | 36.35 | 35.64 | 35.91 | 3,157,166 | +0.32(+0.91%) |
Jan 09, 2017 | 35.52 | 35.84 | 35.11 | 35.59 | 2,185,711 | -0.10(-0.27%) |
Jan 06, 2017 | 35.91 | 36.12 | 35.49 | 35.69 | 4,640,039 | -0.15(-0.41%) |
Jan 05, 2017 | 35.05 | 35.88 | 34.88 | 35.83 | 6,461,729 | +0.71(+2.03%) |
Jan 04, 2017 | 34.56 | 35.42 | 34.41 | 35.12 | 2,601,202 | +0.74(+2.16%) |