Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.50 | 35.69 | 35.42 | 35.54 | 1,941,504 | -0.00(-0.01%) |
Mar 30, 2017 | 35.36 | 35.62 | 35.36 | 35.54 | 1,318,597 | +0.18(+0.50%) |
Mar 29, 2017 | 35.45 | 35.46 | 35.29 | 35.37 | 2,644,398 | -0.14(-0.40%) |
Mar 28, 2017 | 35.41 | 35.63 | 35.29 | 35.51 | 5,230,042 | +0.07(+0.19%) |
Mar 27, 2017 | 35.13 | 35.46 | 34.92 | 35.44 | 2,798,870 | +0.16(+0.45%) |
Mar 24, 2017 | 35.54 | 35.67 | 35.17 | 35.28 | 3,642,689 | +0.28(+0.79%) |
Mar 23, 2017 | 35.05 | 35.17 | 34.92 | 35.01 | 2,983,558 | -0.11(-0.30%) |
Mar 22, 2017 | 34.80 | 35.14 | 34.72 | 35.11 | 7,430,179 | +0.34(+0.97%) |
Mar 21, 2017 | 35.57 | 35.66 | 34.69 | 34.77 | 12,071,825 | -0.67(-1.89%) |
Mar 20, 2017 | 35.38 | 35.59 | 35.23 | 35.44 | 2,546,047 | +0.22(+0.61%) |
Mar 17, 2017 | 35.25 | 35.32 | 35.13 | 35.23 | 4,596,736 | +0.09(+0.27%) |
Mar 16, 2017 | 35.16 | 35.25 | 35.05 | 35.13 | 3,597,857 | +0.03(+0.08%) |
Mar 15, 2017 | 34.80 | 35.13 | 34.70 | 35.11 | 5,398,251 | +0.32(+0.91%) |
Mar 14, 2017 | 34.80 | 34.81 | 34.56 | 34.79 | 2,848,142 | -0.12(-0.36%) |
Mar 13, 2017 | 34.86 | 34.92 | 34.69 | 34.92 | 6,132,013 | +0.17(+0.49%) |
Mar 10, 2017 | 34.64 | 34.84 | 34.57 | 34.75 | 4,017,097 | +0.33(+0.95%) |
Mar 09, 2017 | 34.30 | 34.48 | 34.20 | 34.42 | 2,397,727 | +0.01(+0.04%) |
Mar 08, 2017 | 34.37 | 34.64 | 34.33 | 34.41 | 3,365,334 | +0.04(+0.10%) |
Mar 07, 2017 | 34.21 | 34.52 | 34.16 | 34.37 | 3,438,095 | +0.08(+0.25%) |
Mar 06, 2017 | 34.12 | 34.33 | 33.98 | 34.29 | 5,747,116 | +0.01(+0.04%) |
Mar 03, 2017 | 34.25 | 34.27 | 34.04 | 34.27 | 2,995,246 | +0.12(+0.35%) |
Mar 02, 2017 | 34.42 | 34.49 | 34.14 | 34.15 | 4,299,821 | -0.30(-0.88%) |
Mar 01, 2017 | 34.34 | 34.51 | 34.07 | 34.46 | 4,110,088 | +0.40(+1.17%) |
Feb 28, 2017 | 34.31 | 34.32 | 33.98 | 34.06 | 5,420,188 | -0.32(-0.92%) |
Feb 27, 2017 | 34.19 | 34.38 | 34.11 | 34.38 | 4,236,060 | +0.16(+0.48%) |
Feb 24, 2017 | 33.79 | 34.22 | 33.66 | 34.21 | 3,085,790 | +0.05(+0.14%) |
Feb 23, 2017 | 34.53 | 34.54 | 34.04 | 34.16 | 6,117,534 | -0.38(-1.11%) |
Feb 22, 2017 | 34.58 | 34.66 | 34.45 | 34.55 | 2,938,072 | -0.15(-0.44%) |
Feb 21, 2017 | 34.55 | 34.70 | 34.44 | 34.70 | 2,511,626 | +0.33(+0.95%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.12(+0.36%) | |
Feb 16, 2017 | 34.15 | 34.25 | 34.03 | 34.25 | 4,328,603 | +0.13(+0.38%) |
Feb 15, 2017 | 33.87 | 34.12 | 33.73 | 34.12 | 3,640,143 | +0.35(+1.03%) |
Feb 14, 2017 | 33.85 | 33.85 | 33.59 | 33.77 | 4,312,307 | -0.26(-0.77%) |
Feb 13, 2017 | 33.84 | 34.03 | 33.76 | 34.03 | 3,842,790 | +0.44(+1.31%) |
Feb 10, 2017 | 33.86 | 33.86 | 33.33 | 33.59 | 4,511,507 | +0.04(+0.11%) |
Feb 09, 2017 | 33.90 | 33.91 | 33.55 | 33.56 | 4,012,073 | -0.29(-0.87%) |
Feb 08, 2017 | 33.81 | 33.95 | 33.69 | 33.85 | 3,003,840 | +0.04(+0.11%) |
Feb 07, 2017 | 33.84 | 33.90 | 33.66 | 33.81 | 3,199,146 | +0.14(+0.42%) |
Feb 06, 2017 | 33.73 | 33.80 | 33.57 | 33.67 | 2,152,954 | -0.04(-0.12%) |
Feb 03, 2017 | 33.73 | 33.80 | 33.64 | 33.71 | 3,690,066 | +0.15(+0.44%) |
Feb 02, 2017 | 33.33 | 33.64 | 33.22 | 33.56 | 2,568,277 | +0.04(+0.11%) |
Feb 01, 2017 | 33.58 | 33.67 | 33.31 | 33.53 | 3,827,683 | +0.34(+1.02%) |
Jan 31, 2017 | 33.48 | 33.60 | 33.06 | 33.19 | 4,895,482 | -0.47(-1.39%) |
Jan 30, 2017 | 33.72 | 33.72 | 33.28 | 33.66 | 4,002,678 | -0.16(-0.47%) |
Jan 27, 2017 | 33.55 | 33.82 | 33.55 | 33.82 | 3,790,048 | +0.43(+1.28%) |
Jan 26, 2017 | 33.69 | 33.69 | 33.27 | 33.39 | 5,868,438 | -0.26(-0.77%) |
Jan 25, 2017 | 33.56 | 33.67 | 33.38 | 33.65 | 6,145,771 | +0.41(+1.23%) |
Jan 24, 2017 | 32.74 | 33.24 | 32.74 | 33.24 | 9,232,537 | +0.64(+1.96%) |
Jan 23, 2017 | 32.80 | 32.85 | 32.44 | 32.60 | 3,732,792 | -0.29(-0.88%) |
Jan 20, 2017 | 32.89 | 33.11 | 32.84 | 32.89 | 6,102,653 | +0.31(+0.96%) |
Jan 19, 2017 | 32.61 | 32.83 | 32.52 | 32.58 | 2,393,410 | -0.25(-0.76%) |
Jan 18, 2017 | 32.43 | 32.83 | 32.37 | 32.83 | 4,487,977 | +0.57(+1.77%) |
Jan 17, 2017 | 32.55 | 32.58 | 32.18 | 32.26 | 3,511,460 | -0.38(-1.17%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.48(+1.48%) | |
Jan 12, 2017 | 32.49 | 32.49 | 32.01 | 32.16 | 8,787,227 | -0.54(-1.66%) |
Jan 11, 2017 | 32.48 | 32.72 | 32.44 | 32.71 | 4,963,117 | +0.14(+0.42%) |
Jan 10, 2017 | 32.42 | 32.64 | 32.42 | 32.57 | 3,972,111 | +0.12(+0.38%) |
Jan 09, 2017 | 32.12 | 32.54 | 32.12 | 32.45 | 5,280,470 | +0.37(+1.15%) |
Jan 06, 2017 | 31.96 | 32.20 | 31.83 | 32.08 | 5,817,836 | +0.16(+0.52%) |
Jan 05, 2017 | 32.17 | 32.29 | 31.91 | 31.91 | 3,382,909 | -0.19(-0.58%) |
Jan 04, 2017 | 32.14 | 32.24 | 32.00 | 32.10 | 4,340,342 | +0.10(+0.32%) |