Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.04 | 38.11 | 37.80 | 38.03 | 1,110,165 | -0.03(-0.07%) |
Mar 30, 2017 | 38.61 | 38.61 | 38.03 | 38.06 | 708,918 | -0.50(-1.29%) |
Mar 29, 2017 | 38.77 | 38.84 | 38.45 | 38.56 | 778,631 | -0.25(-0.65%) |
Mar 28, 2017 | 38.75 | 39.06 | 38.57 | 38.81 | 997,505 | -0.04(-0.09%) |
Mar 27, 2017 | 38.46 | 38.90 | 38.18 | 38.84 | 898,847 | +0.26(+0.68%) |
Mar 24, 2017 | 38.88 | 39.09 | 38.58 | 38.58 | 1,480,104 | -0.31(-0.79%) |
Mar 23, 2017 | 38.34 | 39.13 | 38.18 | 38.89 | 1,255,889 | +0.52(+1.34%) |
Mar 22, 2017 | 38.90 | 39.31 | 38.37 | 38.37 | 1,539,170 | -0.39(-1.00%) |
Mar 21, 2017 | 38.51 | 38.99 | 38.46 | 38.76 | 1,814,571 | +0.35(+0.92%) |
Mar 20, 2017 | 38.26 | 38.55 | 38.06 | 38.41 | 1,872,543 | +0.21(+0.54%) |
Mar 17, 2017 | 37.92 | 38.33 | 37.68 | 38.20 | 1,779,435 | +0.24(+0.62%) |
Mar 16, 2017 | 38.23 | 38.43 | 37.75 | 37.97 | 1,178,120 | -0.33(-0.87%) |
Mar 15, 2017 | 38.37 | 39.31 | 38.23 | 38.30 | 2,554,584 | +0.14(+0.36%) |
Mar 14, 2017 | 37.52 | 38.20 | 37.36 | 38.17 | 1,097,775 | +0.61(+1.64%) |
Mar 13, 2017 | 37.42 | 37.62 | 37.35 | 37.55 | 1,530,501 | +0.12(+0.31%) |
Mar 10, 2017 | 37.09 | 37.61 | 36.95 | 37.43 | 1,707,740 | +0.38(+1.02%) |
Mar 09, 2017 | 36.88 | 37.16 | 36.66 | 37.05 | 1,696,420 | +0.24(+0.64%) |
Mar 08, 2017 | 36.76 | 37.14 | 36.55 | 36.82 | 2,130,636 | -0.02(-0.05%) |
Mar 07, 2017 | 36.40 | 37.12 | 36.40 | 36.84 | 1,862,437 | +0.29(+0.79%) |
Mar 06, 2017 | 36.50 | 36.72 | 36.22 | 36.55 | 1,973,454 | +0.02(+0.05%) |
Mar 03, 2017 | 36.24 | 36.59 | 35.74 | 36.53 | 1,387,019 | +0.16(+0.45%) |
Mar 02, 2017 | 35.90 | 36.52 | 35.77 | 36.37 | 905,653 | +0.24(+0.68%) |
Mar 01, 2017 | 35.35 | 36.20 | 35.33 | 36.12 | 812,222 | +0.69(+1.94%) |
Feb 28, 2017 | 35.66 | 35.98 | 35.44 | 35.44 | 723,180 | -0.26(-0.73%) |
Feb 27, 2017 | 35.90 | 35.90 | 35.34 | 35.70 | 667,430 | -0.09(-0.25%) |
Feb 24, 2017 | 35.72 | 35.86 | 35.55 | 35.79 | 414,707 | +0.07(+0.20%) |
Feb 23, 2017 | 36.12 | 36.12 | 35.51 | 35.72 | 623,992 | -0.32(-0.88%) |
Feb 22, 2017 | 35.63 | 36.17 | 35.63 | 36.03 | 885,603 | +0.21(+0.58%) |
Feb 21, 2017 | 35.77 | 36.29 | 35.54 | 35.82 | 1,432,655 | +0.00(+0.00%) |
Feb 17, 2017 | 35.82 | 35.82 | 35.82 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 35.78 | 36.31 | 35.77 | 36.08 | 1,144,483 | +0.24(+0.68%) |
Feb 15, 2017 | 35.72 | 35.94 | 35.44 | 35.83 | 1,534,746 | -0.02(-0.05%) |
Feb 14, 2017 | 35.56 | 35.93 | 35.49 | 35.85 | 1,214,753 | +0.20(+0.56%) |
Feb 13, 2017 | 35.48 | 35.91 | 35.11 | 35.65 | 1,247,798 | +0.14(+0.41%) |
Feb 10, 2017 | 35.26 | 35.78 | 34.90 | 35.51 | 960,969 | +0.17(+0.49%) |
Feb 09, 2017 | 35.41 | 35.73 | 34.98 | 35.34 | 1,259,550 | -0.07(-0.20%) |
Feb 08, 2017 | 35.52 | 35.89 | 34.88 | 35.41 | 1,742,106 | -0.23(-0.63%) |
Feb 07, 2017 | 35.49 | 35.99 | 35.25 | 35.63 | 1,506,574 | +0.15(+0.43%) |
Feb 06, 2017 | 35.38 | 35.58 | 35.01 | 35.48 | 1,214,059 | +0.31(+0.87%) |
Feb 03, 2017 | 34.80 | 35.69 | 34.78 | 35.17 | 1,653,616 | +0.43(+1.25%) |
Feb 02, 2017 | 34.09 | 35.09 | 34.01 | 34.74 | 2,760,817 | +0.59(+1.72%) |
Feb 01, 2017 | 33.98 | 34.33 | 33.60 | 34.15 | 2,446,552 | +0.37(+1.10%) |
Jan 31, 2017 | 33.17 | 33.95 | 33.17 | 33.78 | 1,797,495 | +0.52(+1.58%) |
Jan 30, 2017 | 32.73 | 33.39 | 32.73 | 33.26 | 1,009,616 | +0.31(+0.93%) |
Jan 27, 2017 | 32.91 | 33.04 | 32.38 | 32.95 | 1,203,704 | +0.10(+0.30%) |
Jan 26, 2017 | 32.90 | 33.34 | 32.78 | 32.85 | 1,122,836 | -0.14(-0.42%) |
Jan 25, 2017 | 33.69 | 34.00 | 32.78 | 32.99 | 1,315,419 | -0.74(-2.19%) |
Jan 24, 2017 | 32.98 | 33.89 | 32.92 | 33.72 | 1,333,566 | +0.65(+1.96%) |
Jan 23, 2017 | 33.27 | 33.66 | 32.80 | 33.08 | 2,262,522 | -0.31(-0.92%) |
Jan 20, 2017 | 33.24 | 33.79 | 33.08 | 33.38 | 1,486,321 | +0.13(+0.41%) |
Jan 19, 2017 | 33.09 | 33.28 | 32.68 | 33.25 | 989,818 | +0.29(+0.87%) |
Jan 18, 2017 | 33.06 | 33.18 | 32.75 | 32.96 | 1,349,763 | -0.22(-0.68%) |
Jan 17, 2017 | 33.41 | 33.48 | 33.06 | 33.18 | 2,120,115 | -0.30(-0.89%) |
Jan 13, 2017 | 33.48 | 33.48 | 33.48 | 0 | +0.23(+0.70%) | |
Jan 12, 2017 | 33.01 | 33.29 | 32.49 | 33.25 | 1,373,109 | +0.06(+0.19%) |
Jan 11, 2017 | 33.01 | 33.46 | 32.40 | 33.18 | 2,428,256 | +0.04(+0.14%) |
Jan 10, 2017 | 34.89 | 35.05 | 32.56 | 33.14 | 4,127,091 | -0.04(-0.14%) |
Jan 09, 2017 | 33.11 | 33.36 | 32.47 | 33.18 | 1,482,668 | +0.05(+0.16%) |
Jan 06, 2017 | 32.76 | 33.25 | 32.44 | 33.13 | 1,520,724 | +0.19(+0.57%) |
Jan 05, 2017 | 33.27 | 33.92 | 32.82 | 32.94 | 1,222,358 | -0.32(-0.97%) |
Jan 04, 2017 | 33.89 | 34.55 | 32.77 | 33.27 | 1,903,886 | -0.46(-1.36%) |