Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.19 | 34.65 | 34.16 | 34.49 | 4,015,038 | +0.34(+1.00%) |
Mar 30, 2017 | 34.24 | 34.31 | 34.04 | 34.15 | 2,773,254 | -0.19(-0.54%) |
Mar 29, 2017 | 34.49 | 34.49 | 34.19 | 34.34 | 4,334,675 | -0.28(-0.81%) |
Mar 28, 2017 | 34.70 | 34.78 | 34.38 | 34.62 | 6,104,803 | -0.18(-0.51%) |
Mar 27, 2017 | 35.34 | 35.44 | 34.68 | 34.79 | 2,228,712 | -0.32(-0.91%) |
Mar 24, 2017 | 34.98 | 35.30 | 34.94 | 35.11 | 2,418,942 | +0.06(+0.18%) |
Mar 23, 2017 | 35.06 | 35.31 | 34.94 | 35.05 | 3,671,934 | -0.02(-0.07%) |
Mar 22, 2017 | 34.84 | 35.26 | 34.83 | 35.07 | 5,024,767 | +0.34(+0.99%) |
Mar 21, 2017 | 34.36 | 34.90 | 34.11 | 34.73 | 4,986,815 | +0.41(+1.20%) |
Mar 20, 2017 | 34.86 | 34.91 | 34.21 | 34.32 | 4,468,872 | -0.47(-1.34%) |
Mar 17, 2017 | 34.67 | 35.03 | 34.64 | 34.79 | 5,066,849 | +0.25(+0.72%) |
Mar 16, 2017 | 34.95 | 35.00 | 34.45 | 34.54 | 3,289,803 | -0.56(-1.60%) |
Mar 15, 2017 | 34.70 | 35.38 | 34.65 | 35.10 | 3,270,013 | +0.50(+1.44%) |
Mar 14, 2017 | 34.48 | 34.75 | 34.43 | 34.60 | 2,540,752 | +0.01(+0.02%) |
Mar 13, 2017 | 34.54 | 34.66 | 34.44 | 34.59 | 2,393,207 | +0.04(+0.11%) |
Mar 10, 2017 | 34.24 | 34.62 | 34.20 | 34.55 | 3,371,156 | +0.42(+1.23%) |
Mar 09, 2017 | 34.20 | 34.51 | 34.13 | 34.13 | 2,461,557 | -0.05(-0.16%) |
Mar 08, 2017 | 34.43 | 34.52 | 34.13 | 34.19 | 4,431,343 | -0.46(-1.32%) |
Mar 07, 2017 | 34.76 | 34.91 | 34.43 | 34.65 | 4,577,481 | -0.10(-0.29%) |
Mar 06, 2017 | 35.05 | 35.15 | 34.70 | 34.75 | 3,501,681 | -0.32(-0.92%) |
Mar 03, 2017 | 35.31 | 35.34 | 34.67 | 35.07 | 3,535,190 | -0.20(-0.57%) |
Mar 02, 2017 | 34.73 | 35.49 | 34.62 | 35.27 | 3,772,670 | +0.36(+1.04%) |
Mar 01, 2017 | 35.02 | 35.22 | 34.73 | 34.91 | 3,386,088 | -0.51(-1.44%) |
Feb 28, 2017 | 35.05 | 35.54 | 35.00 | 35.42 | 4,561,296 | +0.28(+0.81%) |
Feb 27, 2017 | 34.98 | 35.17 | 34.62 | 35.13 | 4,737,917 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.15 | 33.98 | 35.13 | 4,004,642 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,393 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,974,791 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.15 | 3,479,977 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.31 | 33.63 | 33.31 | 33.63 | 2,534,498 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,290 | -0.17(-0.51%) |
Feb 14, 2017 | 33.61 | 33.67 | 33.22 | 33.45 | 2,478,235 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.71 | 2,415,117 | +0.28(+0.85%) |
Feb 10, 2017 | 33.17 | 33.46 | 33.11 | 33.42 | 2,743,545 | +0.15(+0.46%) |
Feb 09, 2017 | 33.54 | 33.61 | 33.17 | 33.27 | 3,360,687 | -0.27(-0.80%) |
Feb 08, 2017 | 33.51 | 33.76 | 33.42 | 33.54 | 3,276,816 | +0.08(+0.23%) |
Feb 07, 2017 | 33.48 | 33.53 | 33.38 | 33.46 | 2,959,291 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.78 | 33.45 | 33.47 | 2,448,620 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.52 | 33.67 | 2,449,299 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.58 | 33.15 | 33.52 | 4,649,899 | +0.12(+0.35%) |
Feb 01, 2017 | 33.91 | 33.91 | 33.31 | 33.41 | 4,183,921 | -0.68(-1.99%) |
Jan 31, 2017 | 33.37 | 34.15 | 33.34 | 34.08 | 4,539,447 | +0.80(+2.41%) |
Jan 30, 2017 | 33.23 | 33.35 | 33.01 | 33.28 | 2,426,767 | +0.12(+0.35%) |
Jan 27, 2017 | 33.44 | 33.50 | 33.03 | 33.17 | 2,179,910 | -0.21(-0.62%) |
Jan 26, 2017 | 33.42 | 33.64 | 33.23 | 33.38 | 1,874,323 | -0.05(-0.14%) |
Jan 25, 2017 | 33.38 | 33.51 | 33.32 | 33.42 | 2,039,004 | -0.05(-0.14%) |
Jan 24, 2017 | 33.33 | 33.66 | 33.31 | 33.47 | 2,350,236 | +0.14(+0.42%) |
Jan 23, 2017 | 33.71 | 33.83 | 33.28 | 33.33 | 1,932,301 | -0.36(-1.07%) |
Jan 20, 2017 | 33.75 | 33.89 | 33.51 | 33.69 | 1,944,680 | +0.05(+0.14%) |
Jan 19, 2017 | 33.86 | 34.02 | 33.54 | 33.65 | 1,997,165 | -0.39(-1.13%) |
Jan 18, 2017 | 34.08 | 34.24 | 33.96 | 34.03 | 1,462,784 | -0.18(-0.52%) |
Jan 17, 2017 | 34.06 | 34.43 | 33.98 | 34.21 | 2,075,904 | +0.29(+0.86%) |
Jan 13, 2017 | 33.91 | 33.91 | 33.91 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 33.89 | 34.00 | 33.73 | 33.95 | 2,562,851 | +0.02(+0.07%) |
Jan 11, 2017 | 33.53 | 34.06 | 33.53 | 33.92 | 3,885,767 | +0.45(+1.33%) |
Jan 10, 2017 | 33.40 | 33.58 | 33.28 | 33.48 | 2,996,033 | -0.05(-0.14%) |
Jan 09, 2017 | 34.05 | 34.13 | 33.48 | 33.52 | 2,661,421 | -0.52(-1.54%) |
Jan 06, 2017 | 33.59 | 34.08 | 33.49 | 34.05 | 3,017,305 | +0.34(+1.01%) |
Jan 05, 2017 | 33.61 | 33.77 | 33.35 | 33.71 | 2,867,714 | +0.05(+0.16%) |
Jan 04, 2017 | 33.53 | 33.87 | 33.51 | 33.65 | 2,798,502 | +0.23(+0.69%) |