Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.99 | 36.08 | 35.59 | 35.63 | 3,007,492 | -0.45(-1.23%) |
Mar 30, 2017 | 35.46 | 36.16 | 35.38 | 36.08 | 3,667,848 | +0.53(+1.49%) |
Mar 29, 2017 | 35.38 | 35.73 | 35.08 | 35.55 | 4,822,052 | +0.13(+0.37%) |
Mar 28, 2017 | 34.93 | 35.48 | 34.79 | 35.41 | 5,187,034 | +0.30(+0.85%) |
Mar 27, 2017 | 34.80 | 35.56 | 34.73 | 35.12 | 9,026,470 | +0.75(+2.18%) |
Mar 24, 2017 | 32.65 | 34.73 | 32.65 | 34.37 | 8,123,060 | +1.71(+5.24%) |
Mar 23, 2017 | 33.42 | 33.65 | 32.52 | 32.66 | 7,514,890 | -1.35(-3.97%) |
Mar 22, 2017 | 33.57 | 34.18 | 33.20 | 34.01 | 3,804,842 | +0.55(+1.63%) |
Mar 21, 2017 | 33.97 | 34.20 | 33.29 | 33.46 | 3,168,508 | -0.40(-1.18%) |
Mar 20, 2017 | 34.21 | 34.23 | 33.66 | 33.86 | 3,447,724 | -0.44(-1.27%) |
Mar 17, 2017 | 34.37 | 34.75 | 34.13 | 34.30 | 3,444,960 | -0.00(-0.01%) |
Mar 16, 2017 | 34.34 | 34.47 | 34.01 | 34.30 | 2,989,986 | +0.02(+0.06%) |
Mar 15, 2017 | 33.87 | 34.35 | 33.75 | 34.28 | 4,882,568 | +0.53(+1.57%) |
Mar 14, 2017 | 34.38 | 34.54 | 33.71 | 33.75 | 4,259,642 | -0.97(-2.78%) |
Mar 13, 2017 | 34.26 | 34.85 | 33.88 | 34.72 | 4,663,014 | +0.50(+1.46%) |
Mar 10, 2017 | 34.74 | 35.11 | 34.07 | 34.22 | 5,925,732 | -0.56(-1.62%) |
Mar 09, 2017 | 35.23 | 35.35 | 34.63 | 34.78 | 4,262,318 | -0.34(-0.97%) |
Mar 08, 2017 | 35.28 | 35.58 | 35.11 | 35.12 | 2,704,702 | -0.16(-0.45%) |
Mar 07, 2017 | 35.50 | 35.58 | 35.21 | 35.28 | 2,294,548 | -0.20(-0.58%) |
Mar 06, 2017 | 35.22 | 35.64 | 34.92 | 35.48 | 3,109,896 | +0.00(+0.00%) |
Mar 03, 2017 | 35.52 | 35.76 | 35.34 | 35.48 | 3,536,576 | -0.13(-0.38%) |
Mar 02, 2017 | 36.07 | 36.15 | 35.53 | 35.62 | 2,617,646 | -0.59(-1.63%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.73 | 36.21 | 4,369,100 | +0.96(+2.72%) |
Feb 28, 2017 | 35.20 | 35.44 | 35.02 | 35.25 | 2,780,774 | -0.30(-0.86%) |
Feb 27, 2017 | 35.37 | 35.71 | 35.26 | 35.55 | 2,959,074 | +0.25(+0.71%) |
Feb 24, 2017 | 35.11 | 35.31 | 34.84 | 35.30 | 2,478,520 | +0.02(+0.04%) |
Feb 23, 2017 | 35.35 | 35.49 | 35.02 | 35.29 | 2,152,524 | +0.17(+0.48%) |
Feb 22, 2017 | 35.12 | 35.30 | 34.88 | 35.12 | 2,366,308 | -0.02(-0.06%) |
Feb 21, 2017 | 33.89 | 35.22 | 33.80 | 35.14 | 3,216,146 | +1.34(+3.95%) |
Feb 17, 2017 | 33.80 | 33.80 | 33.80 | 0 | -1.23(-3.51%) | |
Feb 16, 2017 | 35.17 | 35.43 | 34.84 | 35.03 | 5,243,462 | -0.69(-1.93%) |
Feb 15, 2017 | 35.28 | 35.95 | 35.28 | 35.73 | 3,256,868 | +0.26(+0.73%) |
Feb 14, 2017 | 34.80 | 35.52 | 34.77 | 35.47 | 3,386,414 | +0.50(+1.43%) |
Feb 13, 2017 | 34.77 | 35.24 | 34.74 | 34.97 | 2,826,338 | +0.27(+0.76%) |
Feb 10, 2017 | 34.58 | 34.83 | 34.45 | 34.70 | 2,864,280 | +0.03(+0.09%) |
Feb 09, 2017 | 34.34 | 34.80 | 34.18 | 34.67 | 2,724,776 | +0.34(+0.98%) |
Feb 08, 2017 | 33.51 | 34.49 | 33.51 | 34.34 | 6,599,684 | +0.84(+2.49%) |
Feb 07, 2017 | 33.09 | 34.44 | 33.00 | 33.50 | 8,827,906 | +1.68(+5.30%) |
Feb 06, 2017 | 32.32 | 32.36 | 31.56 | 31.82 | 4,151,970 | -0.54(-1.68%) |
Feb 03, 2017 | 32.12 | 32.50 | 32.05 | 32.36 | 3,401,424 | +0.35(+1.11%) |
Feb 02, 2017 | 32.03 | 32.05 | 31.64 | 32.01 | 1,872,630 | -0.09(-0.30%) |
Feb 01, 2017 | 31.66 | 32.45 | 31.66 | 32.10 | 3,732,222 | +0.46(+1.47%) |
Jan 31, 2017 | 31.38 | 31.65 | 31.18 | 31.64 | 2,066,802 | +0.26(+0.83%) |
Jan 30, 2017 | 31.93 | 31.93 | 31.26 | 31.38 | 1,779,304 | -0.52(-1.65%) |
Jan 27, 2017 | 31.82 | 32.02 | 31.59 | 31.90 | 1,624,544 | +0.15(+0.49%) |
Jan 26, 2017 | 32.34 | 32.45 | 31.70 | 31.75 | 3,615,450 | -0.50(-1.54%) |
Jan 25, 2017 | 31.45 | 32.34 | 31.45 | 32.24 | 2,842,442 | +0.76(+2.41%) |
Jan 24, 2017 | 31.55 | 31.55 | 30.87 | 31.48 | 3,059,490 | -0.07(-0.21%) |
Jan 23, 2017 | 31.67 | 31.67 | 30.68 | 31.55 | 3,676,606 | -0.11(-0.35%) |
Jan 20, 2017 | 31.18 | 31.72 | 31.11 | 31.66 | 2,550,622 | +0.53(+1.69%) |
Jan 19, 2017 | 31.36 | 31.64 | 31.12 | 31.13 | 2,908,026 | -0.30(-0.97%) |
Jan 18, 2017 | 31.68 | 31.72 | 31.35 | 31.43 | 2,572,830 | -0.11(-0.33%) |
Jan 17, 2017 | 31.25 | 31.61 | 30.71 | 31.54 | 1,941,502 | +0.21(+0.69%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | -0.03(-0.10%) | |
Jan 12, 2017 | 30.66 | 31.38 | 30.57 | 31.36 | 3,512,836 | +0.52(+1.67%) |
Jan 11, 2017 | 31.05 | 31.36 | 30.52 | 30.84 | 2,648,990 | -0.22(-0.71%) |
Jan 10, 2017 | 30.86 | 31.42 | 30.70 | 31.06 | 3,523,412 | +0.07(+0.24%) |
Jan 09, 2017 | 30.43 | 31.05 | 30.43 | 30.98 | 3,386,120 | +0.46(+1.52%) |
Jan 06, 2017 | 30.04 | 30.70 | 30.04 | 30.52 | 2,529,454 | +0.45(+1.48%) |
Jan 05, 2017 | 30.07 | 30.17 | 29.89 | 30.07 | 2,882,376 | -0.05(-0.17%) |
Jan 04, 2017 | 29.35 | 30.25 | 29.16 | 30.12 | 4,213,336 | +0.97(+3.33%) |