Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.24 | 37.62 | 37.01 | 37.35 | 2,119,790 | -0.07(-0.17%) |
Mar 30, 2017 | 37.40 | 37.75 | 37.37 | 37.41 | 1,929,619 | -0.11(-0.29%) |
Mar 29, 2017 | 37.24 | 37.74 | 37.07 | 37.52 | 1,919,788 | +0.18(+0.49%) |
Mar 28, 2017 | 36.33 | 37.56 | 36.15 | 37.34 | 2,369,347 | +1.01(+2.78%) |
Mar 27, 2017 | 35.56 | 36.50 | 35.33 | 36.33 | 1,583,083 | +0.20(+0.56%) |
Mar 24, 2017 | 36.35 | 36.49 | 35.88 | 36.12 | 1,122,997 | -0.14(-0.39%) |
Mar 23, 2017 | 36.06 | 36.60 | 36.06 | 36.27 | 1,072,437 | +0.01(+0.03%) |
Mar 22, 2017 | 36.27 | 36.51 | 36.05 | 36.25 | 1,678,807 | +0.03(+0.08%) |
Mar 21, 2017 | 37.17 | 37.35 | 36.16 | 36.22 | 2,428,044 | -0.78(-2.11%) |
Mar 20, 2017 | 37.43 | 37.47 | 36.85 | 37.00 | 1,448,942 | -0.40(-1.07%) |
Mar 17, 2017 | 37.36 | 37.54 | 37.30 | 37.40 | 2,314,860 | +0.14(+0.37%) |
Mar 16, 2017 | 37.41 | 37.58 | 37.20 | 37.27 | 1,920,963 | -0.04(-0.11%) |
Mar 15, 2017 | 36.37 | 37.60 | 36.13 | 37.31 | 4,313,852 | +1.37(+3.82%) |
Mar 14, 2017 | 35.89 | 36.00 | 35.34 | 35.93 | 1,920,470 | -0.24(-0.67%) |
Mar 13, 2017 | 35.80 | 36.24 | 35.80 | 36.18 | 3,514,150 | +0.42(+1.16%) |
Mar 10, 2017 | 35.53 | 35.83 | 35.50 | 35.76 | 4,223,485 | +0.54(+1.54%) |
Mar 09, 2017 | 35.28 | 35.51 | 35.06 | 35.22 | 2,148,651 | -0.07(-0.19%) |
Mar 08, 2017 | 35.16 | 35.35 | 35.01 | 35.28 | 2,049,552 | +0.24(+0.70%) |
Mar 07, 2017 | 34.98 | 35.21 | 34.86 | 35.04 | 1,539,013 | +0.02(+0.07%) |
Mar 06, 2017 | 34.87 | 35.27 | 34.86 | 35.02 | 1,403,302 | -0.17(-0.49%) |
Mar 03, 2017 | 34.99 | 35.23 | 34.71 | 35.19 | 1,406,524 | +0.23(+0.65%) |
Mar 02, 2017 | 35.46 | 35.60 | 34.93 | 34.96 | 1,448,787 | -0.65(-1.82%) |
Mar 01, 2017 | 35.02 | 35.75 | 34.95 | 35.61 | 3,490,649 | +1.07(+3.10%) |
Feb 28, 2017 | 34.76 | 34.98 | 34.41 | 34.54 | 1,805,281 | -0.33(-0.96%) |
Feb 27, 2017 | 34.68 | 34.98 | 34.44 | 34.87 | 3,494,505 | +0.28(+0.81%) |
Feb 24, 2017 | 34.48 | 34.69 | 34.33 | 34.59 | 3,266,229 | -0.20(-0.56%) |
Feb 23, 2017 | 35.24 | 35.42 | 34.55 | 34.79 | 2,004,144 | -0.25(-0.71%) |
Feb 22, 2017 | 35.07 | 35.21 | 34.87 | 35.04 | 1,172,422 | -0.26(-0.74%) |
Feb 21, 2017 | 34.57 | 35.34 | 34.52 | 35.30 | 1,472,602 | +0.72(+2.08%) |
Feb 17, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.24(-0.70%) | |
Feb 16, 2017 | 35.17 | 35.17 | 34.53 | 34.83 | 2,305,242 | -0.36(-1.03%) |
Feb 15, 2017 | 34.77 | 35.23 | 34.66 | 35.19 | 1,082,752 | +0.32(+0.90%) |
Feb 14, 2017 | 35.31 | 35.37 | 34.80 | 34.87 | 2,048,582 | -0.51(-1.45%) |
Feb 13, 2017 | 34.94 | 35.51 | 34.94 | 35.39 | 2,220,116 | +0.45(+1.29%) |
Feb 10, 2017 | 34.78 | 34.96 | 34.60 | 34.93 | 1,772,320 | +0.25(+0.72%) |
Feb 09, 2017 | 34.47 | 34.90 | 34.47 | 34.68 | 2,478,795 | +0.20(+0.59%) |
Feb 08, 2017 | 34.49 | 34.52 | 34.30 | 34.48 | 1,912,208 | -0.11(-0.31%) |
Feb 07, 2017 | 34.59 | 34.77 | 34.36 | 34.59 | 1,739,422 | +0.15(+0.43%) |
Feb 06, 2017 | 34.60 | 34.63 | 34.17 | 34.44 | 1,781,034 | -0.30(-0.86%) |
Feb 03, 2017 | 34.68 | 34.78 | 34.49 | 34.74 | 2,162,071 | +0.34(+0.99%) |
Feb 02, 2017 | 34.59 | 34.64 | 34.17 | 34.40 | 2,004,677 | -0.18(-0.52%) |
Feb 01, 2017 | 34.87 | 35.42 | 34.20 | 34.58 | 3,527,379 | -0.30(-0.87%) |
Jan 31, 2017 | 35.88 | 36.15 | 34.76 | 34.88 | 5,534,085 | -1.27(-3.51%) |
Jan 30, 2017 | 36.02 | 36.28 | 35.67 | 36.15 | 2,031,630 | -0.17(-0.47%) |
Jan 27, 2017 | 36.17 | 36.49 | 36.15 | 36.32 | 1,964,269 | +0.13(+0.36%) |
Jan 26, 2017 | 36.44 | 36.81 | 36.02 | 36.19 | 1,600,359 | -0.40(-1.09%) |
Jan 25, 2017 | 35.81 | 36.65 | 35.75 | 36.59 | 2,119,985 | +0.96(+2.70%) |
Jan 24, 2017 | 34.90 | 35.67 | 34.76 | 35.63 | 1,558,801 | +0.85(+2.43%) |
Jan 23, 2017 | 34.65 | 35.04 | 34.34 | 34.78 | 1,261,483 | +0.00(+0.00%) |
Jan 20, 2017 | 34.99 | 35.05 | 34.63 | 34.78 | 1,026,523 | -0.08(-0.22%) |
Jan 19, 2017 | 34.69 | 35.05 | 34.54 | 34.86 | 1,504,809 | +0.11(+0.32%) |
Jan 18, 2017 | 34.59 | 34.77 | 34.46 | 34.75 | 1,178,128 | +0.14(+0.41%) |
Jan 17, 2017 | 34.70 | 34.90 | 34.32 | 34.60 | 2,253,995 | -0.12(-0.36%) |
Jan 13, 2017 | 34.73 | 34.73 | 34.73 | 0 | +0.85(+2.51%) | |
Jan 12, 2017 | 33.98 | 34.12 | 33.54 | 33.88 | 1,052,453 | -0.12(-0.35%) |
Jan 11, 2017 | 33.68 | 34.17 | 33.61 | 33.99 | 1,088,189 | +0.32(+0.95%) |
Jan 10, 2017 | 33.68 | 33.92 | 33.51 | 33.67 | 1,608,893 | +0.21(+0.64%) |
Jan 09, 2017 | 34.17 | 34.31 | 33.44 | 33.46 | 1,476,885 | -0.85(-2.48%) |
Jan 06, 2017 | 34.32 | 34.64 | 34.26 | 34.31 | 1,151,437 | -0.04(-0.10%) |
Jan 05, 2017 | 34.27 | 34.56 | 33.92 | 34.35 | 1,401,140 | -0.05(-0.14%) |
Jan 04, 2017 | 34.27 | 34.42 | 34.10 | 34.40 | 1,730,421 | +0.12(+0.35%) |