Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.91 | 39.24 | 38.43 | 39.09 | 17,106,824 | -0.10(-0.26%) |
Mar 30, 2017 | 38.67 | 39.52 | 38.11 | 39.20 | 51,099,740 | +3.17(+8.81%) |
Mar 29, 2017 | 35.54 | 36.11 | 35.28 | 36.02 | 7,699,611 | +0.45(+1.26%) |
Mar 28, 2017 | 34.81 | 35.66 | 34.65 | 35.57 | 8,973,558 | +0.85(+2.46%) |
Mar 27, 2017 | 34.09 | 34.84 | 33.91 | 34.72 | 7,949,595 | +0.15(+0.43%) |
Mar 24, 2017 | 34.99 | 35.18 | 34.47 | 34.57 | 11,221,906 | -0.30(-0.85%) |
Mar 23, 2017 | 35.00 | 35.28 | 34.77 | 34.87 | 11,671,153 | -0.13(-0.38%) |
Mar 22, 2017 | 35.30 | 35.53 | 34.99 | 35.00 | 10,006,830 | -0.42(-1.17%) |
Mar 21, 2017 | 36.09 | 36.19 | 35.18 | 35.42 | 8,296,937 | -0.53(-1.48%) |
Mar 20, 2017 | 35.59 | 36.04 | 35.32 | 35.95 | 7,340,203 | +0.13(+0.37%) |
Mar 17, 2017 | 36.04 | 36.34 | 35.78 | 35.82 | 10,663,877 | -0.12(-0.33%) |
Mar 16, 2017 | 36.02 | 36.16 | 35.68 | 35.94 | 8,156,040 | +0.00(+0.00%) |
Mar 15, 2017 | 35.65 | 36.15 | 35.16 | 35.94 | 9,660,844 | +0.71(+2.00%) |
Mar 14, 2017 | 35.39 | 35.43 | 34.64 | 35.23 | 13,443,007 | -0.71(-1.96%) |
Mar 13, 2017 | 35.81 | 36.19 | 35.70 | 35.94 | 8,079,568 | +0.13(+0.37%) |
Mar 10, 2017 | 36.75 | 36.75 | 35.65 | 35.80 | 10,785,913 | -0.63(-1.74%) |
Mar 09, 2017 | 35.75 | 36.55 | 35.65 | 36.44 | 9,228,826 | +0.45(+1.24%) |
Mar 08, 2017 | 37.17 | 37.36 | 35.91 | 35.99 | 12,019,317 | -1.42(-3.79%) |
Mar 07, 2017 | 37.98 | 38.03 | 37.31 | 37.41 | 7,210,419 | -0.47(-1.24%) |
Mar 06, 2017 | 37.46 | 37.99 | 37.11 | 37.88 | 7,753,815 | +0.39(+1.05%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.35 | 37.49 | 6,782,151 | -0.31(-0.81%) |
Mar 02, 2017 | 38.11 | 38.27 | 37.56 | 37.79 | 7,571,481 | -0.66(-1.71%) |
Mar 01, 2017 | 37.63 | 38.59 | 37.52 | 38.45 | 11,715,671 | +1.16(+3.11%) |
Feb 28, 2017 | 36.98 | 37.37 | 36.84 | 37.29 | 8,556,879 | +0.16(+0.44%) |
Feb 27, 2017 | 37.02 | 37.35 | 36.82 | 37.13 | 7,919,490 | +0.25(+0.68%) |
Feb 24, 2017 | 36.85 | 37.23 | 36.62 | 36.88 | 8,609,918 | -0.20(-0.55%) |
Feb 23, 2017 | 37.46 | 37.47 | 36.87 | 37.08 | 9,973,140 | +0.16(+0.42%) |
Feb 22, 2017 | 37.47 | 37.58 | 36.87 | 36.92 | 10,213,772 | -0.81(-2.14%) |
Feb 21, 2017 | 37.73 | 38.04 | 37.49 | 37.73 | 12,216,227 | +0.49(+1.31%) |
Feb 17, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.65(-1.72%) | |
Feb 16, 2017 | 38.87 | 38.92 | 37.84 | 37.90 | 12,354,065 | -0.80(-2.07%) |
Feb 15, 2017 | 39.06 | 39.42 | 38.66 | 38.69 | 9,508,158 | -0.61(-1.56%) |
Feb 14, 2017 | 39.20 | 39.34 | 38.67 | 39.31 | 7,734,512 | +0.34(+0.89%) |
Feb 13, 2017 | 39.23 | 39.23 | 38.58 | 38.96 | 7,863,302 | -0.34(-0.88%) |
Feb 10, 2017 | 39.22 | 39.62 | 39.05 | 39.31 | 7,648,736 | +0.47(+1.20%) |
Feb 09, 2017 | 39.02 | 39.25 | 38.58 | 38.84 | 8,149,575 | +0.16(+0.42%) |
Feb 08, 2017 | 38.25 | 39.11 | 37.83 | 38.68 | 11,013,991 | +0.14(+0.36%) |
Feb 07, 2017 | 38.64 | 39.17 | 38.27 | 38.54 | 9,733,603 | -0.52(-1.34%) |
Feb 06, 2017 | 39.38 | 39.75 | 38.48 | 39.06 | 10,423,072 | -0.27(-0.67%) |
Feb 03, 2017 | 38.09 | 39.37 | 38.06 | 39.32 | 10,791,005 | +1.36(+3.57%) |
Feb 02, 2017 | 38.01 | 38.47 | 36.87 | 37.97 | 11,061,157 | +0.15(+0.39%) |
Feb 01, 2017 | 38.21 | 38.33 | 36.99 | 37.82 | 12,871,190 | -0.20(-0.53%) |
Jan 31, 2017 | 37.28 | 38.04 | 36.94 | 38.02 | 9,561,256 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.02 | 13,443,403 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.36 | 38.54 | 6,935,591 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.78 | 39.25 | 39.48 | 5,340,112 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.94 | 39.24 | 39.53 | 7,667,733 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,562,313 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.43 | 38.66 | 38.94 | 7,655,070 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,748 | +0.68(+1.74%) |
Jan 19, 2017 | 39.14 | 39.34 | 38.82 | 38.88 | 6,303,582 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.44 | 38.82 | 39.20 | 6,372,158 | +0.09(+0.24%) |
Jan 17, 2017 | 39.42 | 39.54 | 38.99 | 39.10 | 6,404,876 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.10 | 8,925,991 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,142,387 | +1.22(+3.14%) |
Jan 10, 2017 | 38.89 | 39.02 | 38.50 | 38.72 | 6,974,197 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.72 | 7,391,206 | -0.84(-2.13%) |
Jan 06, 2017 | 39.78 | 39.83 | 39.21 | 39.56 | 4,453,319 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.71 | 6,062,226 | -0.12(-0.29%) |
Jan 04, 2017 | 39.53 | 39.84 | 39.24 | 39.83 | 6,398,268 | +0.37(+0.93%) |