Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.19 | 32.26 | 32.14 | 32.16 | 16,926,034 | -0.26(-0.80%) |
Mar 30, 2017 | 32.35 | 32.48 | 32.31 | 32.42 | 20,358,256 | -0.24(-0.74%) |
Mar 29, 2017 | 32.60 | 32.72 | 32.54 | 32.67 | 14,042,624 | -0.12(-0.36%) |
Mar 28, 2017 | 32.58 | 32.87 | 32.55 | 32.78 | 16,225,991 | +0.14(+0.44%) |
Mar 27, 2017 | 32.40 | 32.67 | 32.33 | 32.64 | 17,255,974 | -0.16(-0.48%) |
Mar 24, 2017 | 32.72 | 32.85 | 32.70 | 32.80 | 12,633,447 | +0.01(+0.03%) |
Mar 23, 2017 | 32.64 | 32.90 | 32.62 | 32.79 | 13,374,268 | -0.04(-0.13%) |
Mar 22, 2017 | 32.56 | 32.97 | 32.56 | 32.83 | 24,434,124 | +0.10(+0.31%) |
Mar 21, 2017 | 33.27 | 33.30 | 32.65 | 32.73 | 32,413,418 | -0.38(-1.13%) |
Mar 20, 2017 | 33.03 | 33.16 | 32.98 | 33.11 | 23,910,986 | +0.40(+1.22%) |
Mar 17, 2017 | 32.81 | 32.81 | 32.65 | 32.71 | 17,589,458 | -0.17(-0.51%) |
Mar 16, 2017 | 32.86 | 32.92 | 32.79 | 32.87 | 29,988,218 | +0.46(+1.42%) |
Mar 15, 2017 | 31.96 | 32.57 | 31.91 | 32.42 | 36,638,132 | +0.54(+1.70%) |
Mar 14, 2017 | 31.93 | 31.96 | 31.80 | 31.87 | 12,305,132 | -0.10(-0.31%) |
Mar 13, 2017 | 31.96 | 32.06 | 31.93 | 31.97 | 17,215,766 | +0.51(+1.62%) |
Mar 10, 2017 | 31.43 | 31.50 | 31.35 | 31.46 | 10,504,150 | +0.15(+0.48%) |
Mar 09, 2017 | 31.31 | 31.40 | 31.10 | 31.31 | 20,895,682 | -0.37(-1.16%) |
Mar 08, 2017 | 31.90 | 31.92 | 31.65 | 31.68 | 16,207,243 | -0.04(-0.13%) |
Mar 07, 2017 | 31.80 | 31.82 | 31.66 | 31.72 | 14,998,711 | +0.10(+0.32%) |
Mar 06, 2017 | 31.62 | 31.64 | 31.50 | 31.62 | 7,618,926 | -0.02(-0.08%) |
Mar 03, 2017 | 31.65 | 31.72 | 31.56 | 31.65 | 15,975,638 | +0.08(+0.26%) |
Mar 02, 2017 | 31.68 | 31.74 | 31.56 | 31.56 | 24,441,386 | -0.69(-2.15%) |
Mar 01, 2017 | 32.06 | 32.32 | 32.04 | 32.26 | 16,891,116 | +0.33(+1.05%) |
Feb 28, 2017 | 31.89 | 32.03 | 31.83 | 31.92 | 19,843,170 | -0.08(-0.26%) |
Feb 27, 2017 | 31.94 | 32.05 | 31.91 | 32.01 | 13,680,023 | -0.20(-0.62%) |
Feb 24, 2017 | 32.12 | 32.24 | 32.07 | 32.21 | 18,580,144 | -0.35(-1.08%) |
Feb 23, 2017 | 32.68 | 32.72 | 32.47 | 32.56 | 19,552,480 | -0.06(-0.18%) |
Feb 22, 2017 | 32.55 | 32.62 | 32.51 | 32.62 | 13,170,573 | +0.18(+0.54%) |
Feb 21, 2017 | 32.29 | 32.45 | 32.27 | 32.44 | 14,336,890 | +0.30(+0.94%) |
Feb 17, 2017 | 32.14 | 32.14 | 32.14 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.43 | 32.45 | 32.29 | 32.37 | 12,077,776 | -0.07(-0.21%) |
Feb 15, 2017 | 32.23 | 32.47 | 32.21 | 32.44 | 23,464,540 | +0.48(+1.52%) |
Feb 14, 2017 | 31.86 | 32.01 | 31.67 | 31.96 | 19,893,960 | -0.01(-0.03%) |
Feb 13, 2017 | 31.91 | 32.11 | 31.89 | 31.96 | 33,452,228 | +0.20(+0.63%) |
Feb 10, 2017 | 31.58 | 31.80 | 31.55 | 31.76 | 17,109,280 | +0.17(+0.53%) |
Feb 09, 2017 | 31.18 | 31.65 | 31.44 | 31.60 | 26,266,748 | +0.42(+1.34%) |
Feb 08, 2017 | 31.09 | 31.28 | 31.04 | 31.18 | 28,108,924 | +0.45(+1.47%) |
Feb 07, 2017 | 30.87 | 30.90 | 30.66 | 30.73 | 18,395,420 | -0.02(-0.05%) |
Feb 06, 2017 | 30.81 | 30.86 | 30.70 | 30.74 | 20,674,658 | +0.13(+0.44%) |
Feb 03, 2017 | 30.61 | 30.68 | 30.51 | 30.61 | 19,632,972 | -0.04(-0.14%) |
Feb 02, 2017 | 30.56 | 30.68 | 30.53 | 30.65 | 12,028,925 | +0.01(+0.03%) |
Feb 01, 2017 | 30.82 | 30.85 | 30.58 | 30.64 | 14,064,077 | -0.02(-0.05%) |
Jan 31, 2017 | 30.60 | 30.71 | 30.56 | 30.66 | 16,431,571 | +0.01(+0.03%) |
Jan 30, 2017 | 30.60 | 30.66 | 30.46 | 30.65 | 10,484,511 | -0.12(-0.38%) |
Jan 27, 2017 | 30.78 | 30.86 | 30.64 | 30.77 | 13,391,446 | -0.03(-0.08%) |
Jan 26, 2017 | 30.84 | 30.94 | 30.75 | 30.79 | 22,939,338 | +0.06(+0.19%) |
Jan 25, 2017 | 30.60 | 30.75 | 30.59 | 30.74 | 15,323,564 | +0.13(+0.44%) |
Jan 24, 2017 | 30.47 | 30.69 | 30.46 | 30.60 | 13,340,630 | +0.13(+0.41%) |
Jan 23, 2017 | 30.37 | 30.52 | 30.33 | 30.48 | 19,439,302 | +0.15(+0.50%) |
Jan 20, 2017 | 30.40 | 30.48 | 30.20 | 30.33 | 22,858,566 | -0.12(-0.38%) |
Jan 19, 2017 | 30.53 | 30.55 | 30.30 | 30.44 | 18,888,108 | -0.13(-0.41%) |
Jan 18, 2017 | 30.69 | 30.70 | 30.53 | 30.57 | 19,745,250 | +0.15(+0.49%) |
Jan 17, 2017 | 30.41 | 30.43 | 30.31 | 30.42 | 13,750,269 | -0.14(-0.46%) |
Jan 13, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.42 | 30.49 | 30.28 | 30.49 | 14,649,400 | -0.03(-0.11%) |
Jan 11, 2017 | 30.42 | 30.62 | 30.28 | 30.53 | 27,172,294 | +0.22(+0.72%) |
Jan 10, 2017 | 30.16 | 30.51 | 30.14 | 30.31 | 36,380,572 | +0.39(+1.31%) |
Jan 09, 2017 | 29.95 | 30.02 | 29.87 | 29.92 | 11,419,924 | +0.04(+0.14%) |
Jan 06, 2017 | 30.00 | 30.00 | 29.82 | 29.87 | 21,428,852 | -0.23(-0.75%) |
Jan 05, 2017 | 29.99 | 30.18 | 29.98 | 30.10 | 29,586,478 | +0.43(+1.44%) |
Jan 04, 2017 | 29.46 | 29.81 | 29.43 | 29.67 | 50,928,872 | +0.30(+1.02%) |