Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.36 | 35.56 | 35.21 | 35.34 | 4,529,642 | -0.02(-0.05%) |
Mar 30, 2017 | 35.39 | 35.57 | 35.16 | 35.35 | 3,510,309 | -0.09(-0.26%) |
Mar 29, 2017 | 35.01 | 35.54 | 34.89 | 35.45 | 4,132,983 | +0.43(+1.22%) |
Mar 28, 2017 | 34.58 | 35.20 | 34.48 | 35.02 | 4,979,604 | +0.32(+0.92%) |
Mar 27, 2017 | 34.26 | 34.83 | 34.11 | 34.70 | 4,361,250 | +0.12(+0.34%) |
Mar 24, 2017 | 34.78 | 34.78 | 34.22 | 34.58 | 7,085,262 | -0.23(-0.67%) |
Mar 23, 2017 | 35.01 | 35.30 | 34.74 | 34.82 | 5,099,842 | -0.26(-0.74%) |
Mar 22, 2017 | 34.72 | 35.15 | 34.49 | 35.08 | 4,734,744 | +0.36(+1.04%) |
Mar 21, 2017 | 35.57 | 35.71 | 34.68 | 34.72 | 8,479,302 | -0.75(-2.11%) |
Mar 20, 2017 | 35.20 | 35.62 | 35.05 | 35.46 | 6,227,432 | +0.46(+1.32%) |
Mar 17, 2017 | 34.99 | 35.08 | 34.77 | 35.00 | 8,442,745 | +0.17(+0.48%) |
Mar 16, 2017 | 35.14 | 35.40 | 34.77 | 34.84 | 6,094,086 | -0.13(-0.38%) |
Mar 15, 2017 | 34.29 | 35.07 | 34.20 | 34.97 | 5,691,682 | +0.87(+2.54%) |
Mar 14, 2017 | 34.24 | 34.31 | 33.96 | 34.10 | 4,217,764 | -0.29(-0.85%) |
Mar 13, 2017 | 34.04 | 34.41 | 33.92 | 34.39 | 6,675,871 | +0.01(+0.02%) |
Mar 10, 2017 | 34.28 | 35.25 | 33.88 | 34.39 | 6,404,052 | +0.34(+1.00%) |
Mar 09, 2017 | 34.41 | 34.47 | 33.73 | 34.04 | 5,663,876 | -0.27(-0.78%) |
Mar 08, 2017 | 34.58 | 34.71 | 34.28 | 34.31 | 5,416,870 | -0.28(-0.80%) |
Mar 07, 2017 | 34.73 | 34.96 | 34.51 | 34.59 | 4,567,796 | -0.24(-0.69%) |
Mar 06, 2017 | 34.74 | 34.89 | 34.59 | 34.83 | 5,004,313 | -0.25(-0.71%) |
Mar 03, 2017 | 35.19 | 35.22 | 34.89 | 35.08 | 3,931,852 | -0.18(-0.50%) |
Mar 02, 2017 | 35.55 | 35.64 | 35.22 | 35.25 | 4,057,841 | -0.34(-0.96%) |
Mar 01, 2017 | 35.24 | 35.74 | 35.24 | 35.59 | 5,681,293 | +0.62(+1.76%) |
Feb 28, 2017 | 35.17 | 35.48 | 34.93 | 34.98 | 8,425,966 | -0.25(-0.71%) |
Feb 27, 2017 | 34.79 | 35.25 | 34.79 | 35.23 | 4,350,490 | +0.35(+1.00%) |
Feb 24, 2017 | 34.51 | 34.88 | 34.40 | 34.88 | 5,820,678 | +0.28(+0.80%) |
Feb 23, 2017 | 35.34 | 35.34 | 34.58 | 34.60 | 6,058,731 | -0.57(-1.61%) |
Feb 22, 2017 | 35.34 | 35.44 | 34.97 | 35.17 | 5,261,113 | -0.38(-1.08%) |
Feb 21, 2017 | 35.09 | 35.69 | 35.02 | 35.55 | 8,118,619 | +0.60(+1.72%) |
Feb 17, 2017 | 34.95 | 34.95 | 34.95 | 0 | +0.19(+0.55%) | |
Feb 16, 2017 | 34.71 | 34.87 | 34.51 | 34.76 | 6,653,495 | +0.05(+0.14%) |
Feb 15, 2017 | 34.49 | 34.80 | 33.88 | 34.71 | 10,076,991 | +0.11(+0.31%) |
Feb 14, 2017 | 34.70 | 34.86 | 34.15 | 34.60 | 7,398,573 | -0.22(-0.62%) |
Feb 13, 2017 | 35.05 | 35.10 | 34.69 | 34.82 | 5,712,776 | -0.08(-0.24%) |
Feb 10, 2017 | 34.48 | 35.09 | 34.34 | 34.90 | 7,509,258 | +0.45(+1.31%) |
Feb 09, 2017 | 34.25 | 34.66 | 34.16 | 34.45 | 6,977,143 | +0.25(+0.73%) |
Feb 08, 2017 | 34.39 | 34.48 | 34.04 | 34.20 | 8,646,896 | -0.18(-0.53%) |
Feb 07, 2017 | 35.46 | 35.57 | 34.20 | 34.39 | 10,084,700 | -0.89(-2.53%) |
Feb 06, 2017 | 35.52 | 35.66 | 35.04 | 35.28 | 7,974,546 | -0.30(-0.84%) |
Feb 03, 2017 | 35.29 | 35.60 | 35.11 | 35.58 | 7,350,217 | +0.30(+0.85%) |
Feb 02, 2017 | 35.43 | 35.50 | 35.04 | 35.28 | 9,102,125 | -0.17(-0.47%) |
Feb 01, 2017 | 36.03 | 36.13 | 35.24 | 35.44 | 12,720,542 | -1.23(-3.37%) |
Jan 31, 2017 | 36.35 | 37.15 | 35.94 | 36.68 | 11,279,194 | +0.18(+0.48%) |
Jan 30, 2017 | 36.47 | 36.53 | 35.95 | 36.50 | 4,980,403 | +0.03(+0.09%) |
Jan 27, 2017 | 37.22 | 37.28 | 36.38 | 36.47 | 5,655,681 | -0.48(-1.29%) |
Jan 26, 2017 | 36.80 | 37.01 | 36.55 | 36.95 | 6,464,727 | +0.09(+0.25%) |
Jan 25, 2017 | 36.90 | 37.20 | 36.65 | 36.85 | 5,144,879 | +0.20(+0.55%) |
Jan 24, 2017 | 36.19 | 36.85 | 36.16 | 36.65 | 6,435,289 | +0.59(+1.64%) |
Jan 23, 2017 | 35.61 | 36.09 | 35.57 | 36.06 | 5,831,489 | +0.28(+0.79%) |
Jan 20, 2017 | 35.95 | 36.26 | 35.45 | 35.78 | 7,156,407 | +0.02(+0.07%) |
Jan 19, 2017 | 35.91 | 36.03 | 35.50 | 35.75 | 3,829,184 | -0.18(-0.51%) |
Jan 18, 2017 | 35.99 | 36.18 | 35.77 | 35.94 | 4,793,648 | -0.02(-0.05%) |
Jan 17, 2017 | 36.29 | 36.32 | 35.76 | 35.95 | 5,647,962 | -0.46(-1.26%) |
Jan 13, 2017 | 36.41 | 36.41 | 36.41 | 0 | -0.11(-0.30%) | |
Jan 12, 2017 | 36.85 | 36.88 | 35.93 | 36.52 | 6,650,728 | -0.24(-0.66%) |
Jan 11, 2017 | 36.41 | 37.04 | 36.35 | 36.76 | 17,614,532 | +0.39(+1.08%) |
Jan 10, 2017 | 35.72 | 36.39 | 35.55 | 36.37 | 12,484,272 | +0.84(+2.37%) |
Jan 09, 2017 | 35.54 | 35.65 | 35.32 | 35.53 | 4,277,548 | -0.16(-0.44%) |
Jan 06, 2017 | 34.99 | 35.99 | 34.99 | 35.69 | 7,206,526 | +0.71(+2.03%) |
Jan 05, 2017 | 35.41 | 35.56 | 34.86 | 34.98 | 6,216,912 | -0.46(-1.29%) |
Jan 04, 2017 | 35.39 | 35.52 | 35.22 | 35.44 | 6,123,304 | +0.05(+0.14%) |
Jan 03, 2017 | 34.72 | 35.48 | 34.59 | 35.39 | 11,336,495 | +1.03(+3.01%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | -0.41(-1.18%) | |
Dec 29, 2016 | 34.86 | 35.10 | 34.52 | 34.76 | 3,778,708 | -0.15(-0.43%) |
Dec 28, 2016 | 35.47 | 35.68 | 34.85 | 34.91 | 4,866,292 | -0.43(-1.20%) |
Dec 27, 2016 | 35.40 | 35.61 | 35.25 | 35.34 | 3,803,780 | -0.11(-0.31%) |
Dec 23, 2016 | 35.44 | 35.44 | 35.44 | 0 | -0.09(-0.26%) | |
Dec 22, 2016 | 35.69 | 35.98 | 35.42 | 35.54 | 4,576,856 | -0.17(-0.47%) |
Dec 21, 2016 | 35.86 | 36.27 | 35.69 | 35.70 | 6,215,435 | -0.05(-0.14%) |
Dec 20, 2016 | 35.57 | 35.82 | 35.19 | 35.75 | 5,175,443 | +0.47(+1.32%) |
Dec 19, 2016 | 35.10 | 35.43 | 34.97 | 35.29 | 5,764,788 | +0.19(+0.55%) |
Dec 16, 2016 | 35.43 | 35.59 | 34.99 | 35.09 | 14,955,522 | -0.28(-0.80%) |
Dec 15, 2016 | 35.84 | 36.17 | 35.34 | 35.38 | 9,792,630 | -0.48(-1.33%) |
Dec 14, 2016 | 36.01 | 36.54 | 35.79 | 35.85 | 6,310,707 | -0.38(-1.04%) |
Dec 13, 2016 | 36.40 | 36.57 | 36.14 | 36.23 | 6,845,042 | +0.04(+0.12%) |
Dec 12, 2016 | 36.14 | 36.53 | 36.08 | 36.19 | 5,665,686 | -0.07(-0.21%) |
Dec 09, 2016 | 36.22 | 36.36 | 36.08 | 36.26 | 6,110,453 | +0.07(+0.18%) |
Dec 08, 2016 | 36.54 | 36.68 | 36.10 | 36.20 | 6,842,761 | -0.51(-1.40%) |
Dec 07, 2016 | 36.78 | 36.90 | 36.25 | 36.71 | 8,073,332 | +0.14(+0.39%) |
Dec 06, 2016 | 36.88 | 36.88 | 36.00 | 36.57 | 11,820,449 | -0.44(-1.19%) |
Dec 05, 2016 | 37.64 | 38.07 | 36.94 | 37.01 | 7,846,355 | -0.57(-1.52%) |
Dec 02, 2016 | 37.87 | 37.96 | 37.30 | 37.58 | 5,754,040 | -0.34(-0.90%) |
Dec 01, 2016 | 37.40 | 37.99 | 37.40 | 37.92 | 7,467,293 | +0.62(+1.67%) |
Nov 30, 2016 | 37.77 | 37.99 | 37.30 | 37.30 | 4,839,323 | -0.33(-0.88%) |
Nov 29, 2016 | 37.25 | 38.04 | 37.25 | 37.63 | 6,382,582 | +0.34(+0.91%) |
Nov 28, 2016 | 37.92 | 38.29 | 37.28 | 37.29 | 7,495,065 | -0.76(-2.00%) |
Nov 25, 2016 | 37.85 | 38.05 | 37.75 | 38.05 | 1,703,543 | +0.23(+0.61%) |
Nov 23, 2016 | 37.82 | 37.82 | 37.82 | 0 | +0.30(+0.80%) | |
Nov 22, 2016 | 37.26 | 37.61 | 37.12 | 37.52 | 5,402,662 | +0.33(+0.89%) |
Nov 21, 2016 | 37.13 | 37.34 | 37.02 | 37.19 | 5,511,221 | +0.12(+0.31%) |
Nov 18, 2016 | 37.00 | 37.20 | 36.94 | 37.07 | 5,597,798 | -0.02(-0.07%) |
Nov 17, 2016 | 37.04 | 37.31 | 36.93 | 37.10 | 5,799,649 | +0.19(+0.52%) |
Nov 16, 2016 | 36.92 | 36.98 | 36.65 | 36.91 | 5,335,572 | +0.01(+0.02%) |
Nov 15, 2016 | 36.70 | 36.98 | 36.58 | 36.90 | 6,318,692 | +0.36(+0.98%) |
Nov 14, 2016 | 36.70 | 36.80 | 35.88 | 36.54 | 7,611,148 | -0.07(-0.20%) |
Nov 11, 2016 | 37.34 | 37.54 | 36.43 | 36.62 | 7,963,780 | -0.90(-2.41%) |
Nov 10, 2016 | 36.58 | 37.57 | 36.58 | 37.52 | 11,662,709 | +1.17(+3.22%) |
Nov 09, 2016 | 36.24 | 36.80 | 35.57 | 36.35 | 12,160,522 | -0.08(-0.23%) |
Nov 08, 2016 | 35.66 | 36.80 | 35.10 | 36.44 | 14,707,711 | +1.97(+5.70%) |
Nov 07, 2016 | 34.50 | 34.85 | 34.22 | 34.47 | 8,911,663 | +0.57(+1.69%) |
Nov 04, 2016 | 33.97 | 34.15 | 33.70 | 33.90 | 6,466,947 | +0.06(+0.17%) |
Nov 03, 2016 | 34.40 | 34.53 | 33.68 | 33.84 | 5,445,016 | -0.45(-1.31%) |
Nov 02, 2016 | 34.20 | 34.40 | 34.06 | 34.29 | 8,681,085 | +0.07(+0.22%) |
Nov 01, 2016 | 33.84 | 34.46 | 33.84 | 34.21 | 10,287,920 | +0.78(+2.33%) |
Oct 31, 2016 | 32.58 | 33.71 | 32.47 | 33.43 | 20,055,602 | -2.85(-7.86%) |
Oct 28, 2016 | 36.47 | 36.65 | 36.11 | 36.29 | 7,243,996 | -0.21(-0.57%) |
Oct 27, 2016 | 36.67 | 36.83 | 36.35 | 36.49 | 5,615,739 | -0.07(-0.18%) |
Oct 26, 2016 | 36.25 | 36.64 | 36.18 | 36.56 | 4,691,640 | +0.15(+0.41%) |
Oct 25, 2016 | 36.71 | 36.78 | 36.28 | 36.41 | 4,790,723 | -0.40(-1.08%) |
Oct 24, 2016 | 36.96 | 37.08 | 36.64 | 36.81 | 4,343,794 | +0.27(+0.75%) |
Oct 21, 2016 | 36.38 | 36.62 | 36.04 | 36.54 | 4,485,072 | -0.11(-0.29%) |
Oct 20, 2016 | 36.79 | 36.97 | 36.64 | 36.64 | 6,903,826 | -0.16(-0.43%) |
Oct 19, 2016 | 36.64 | 37.15 | 36.48 | 36.80 | 5,684,992 | +0.34(+0.93%) |
Oct 18, 2016 | 36.68 | 36.71 | 36.36 | 36.46 | 9,572,449 | +0.19(+0.53%) |
Oct 17, 2016 | 36.39 | 37.16 | 36.20 | 36.27 | 12,939,841 | -0.12(-0.32%) |
Oct 14, 2016 | 36.32 | 36.73 | 36.21 | 36.39 | 6,426,031 | +0.32(+0.90%) |
Oct 13, 2016 | 36.31 | 36.43 | 35.57 | 36.06 | 7,232,161 | -0.58(-1.58%) |
Oct 12, 2016 | 36.68 | 36.85 | 36.50 | 36.64 | 4,348,803 | -0.04(-0.11%) |
Oct 11, 2016 | 36.75 | 37.16 | 36.50 | 36.68 | 5,230,083 | -0.41(-1.12%) |
Oct 10, 2016 | 37.69 | 37.85 | 37.05 | 37.10 | 4,505,871 | -0.46(-1.21%) |
Oct 07, 2016 | 37.97 | 38.13 | 37.51 | 37.56 | 4,644,457 | -0.30(-0.79%) |
Oct 06, 2016 | 37.96 | 38.09 | 37.61 | 37.85 | 4,579,227 | -0.25(-0.65%) |
Oct 05, 2016 | 37.82 | 38.51 | 37.76 | 38.10 | 5,971,027 | +0.40(+1.06%) |
Oct 04, 2016 | 38.48 | 38.58 | 37.52 | 37.70 | 5,594,577 | -0.77(-1.99%) |
Oct 03, 2016 | 38.41 | 38.49 | 38.41 | 38.47 | 93,512 | -0.11(-0.29%) |
Sep 30, 2016 | 38.38 | 38.80 | 37.99 | 38.58 | 7,673,787 | +0.51(+1.35%) |
Sep 29, 2016 | 38.33 | 38.66 | 37.94 | 38.07 | 8,502,280 | -0.25(-0.65%) |
Sep 28, 2016 | 37.53 | 38.45 | 37.38 | 38.32 | 11,480,638 | +1.84(+5.05%) |
Sep 27, 2016 | 36.73 | 37.00 | 36.16 | 36.48 | 3,098,916 | -0.25(-0.68%) |
Sep 26, 2016 | 36.48 | 36.93 | 36.10 | 36.73 | 5,290,159 | -0.08(-0.23%) |
Sep 23, 2016 | 37.12 | 37.23 | 36.81 | 36.81 | 6,677,109 | -0.47(-1.27%) |
Sep 22, 2016 | 37.26 | 37.61 | 37.17 | 37.28 | 5,838,340 | +0.34(+0.92%) |
Sep 21, 2016 | 36.70 | 36.98 | 36.46 | 36.94 | 9,747,985 | +0.51(+1.39%) |
Sep 20, 2016 | 36.83 | 36.91 | 36.30 | 36.44 | 9,244,552 | -0.22(-0.59%) |
Sep 19, 2016 | 37.07 | 37.12 | 36.38 | 36.65 | 8,085,030 | -0.29(-0.79%) |
Sep 16, 2016 | 36.88 | 37.23 | 36.73 | 36.94 | 10,124,837 | +0.22(+0.61%) |
Sep 15, 2016 | 36.89 | 37.12 | 36.66 | 36.72 | 8,979,735 | -0.21(-0.56%) |
Sep 14, 2016 | 37.25 | 37.30 | 36.79 | 36.93 | 8,775,400 | -0.27(-0.71%) |
Sep 13, 2016 | 37.71 | 38.01 | 36.85 | 37.19 | 12,678,992 | -1.04(-2.71%) |
Sep 12, 2016 | 37.54 | 38.48 | 37.01 | 38.23 | 16,087,590 | +0.33(+0.88%) |
Sep 09, 2016 | 39.45 | 39.55 | 37.90 | 37.90 | 15,327,233 | -1.79(-4.51%) |
Sep 08, 2016 | 39.40 | 39.79 | 39.20 | 39.69 | 13,264,604 | +0.53(+1.36%) |
Sep 07, 2016 | 40.49 | 40.57 | 39.03 | 39.16 | 12,968,266 | -1.39(-3.44%) |