Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.01 | 35.25 | 34.89 | 34.93 | 4,667,820 | -0.25(-0.70%) |
Mar 30, 2017 | 34.83 | 35.19 | 34.78 | 35.18 | 3,066,953 | +0.28(+0.79%) |
Mar 29, 2017 | 34.89 | 35.13 | 34.82 | 34.90 | 2,468,722 | -0.13(-0.37%) |
Mar 28, 2017 | 34.52 | 35.14 | 34.49 | 35.03 | 2,770,873 | +0.45(+1.31%) |
Mar 27, 2017 | 34.54 | 34.67 | 34.13 | 34.58 | 3,130,670 | -0.37(-1.06%) |
Mar 24, 2017 | 35.36 | 35.41 | 34.78 | 34.95 | 3,011,969 | -0.34(-0.97%) |
Mar 23, 2017 | 35.22 | 35.69 | 35.12 | 35.29 | 3,051,215 | +0.10(+0.27%) |
Mar 22, 2017 | 35.10 | 35.37 | 34.80 | 35.20 | 2,278,518 | +0.17(+0.49%) |
Mar 21, 2017 | 36.02 | 36.09 | 34.92 | 35.03 | 4,721,021 | -0.89(-2.49%) |
Mar 20, 2017 | 35.41 | 35.95 | 35.12 | 35.92 | 3,246,379 | +0.59(+1.67%) |
Mar 17, 2017 | 35.54 | 35.62 | 35.25 | 35.33 | 5,481,969 | -0.07(-0.19%) |
Mar 16, 2017 | 35.51 | 35.64 | 35.24 | 35.40 | 3,943,305 | +0.07(+0.19%) |
Mar 15, 2017 | 35.05 | 35.50 | 34.90 | 35.33 | 3,989,817 | +0.47(+1.34%) |
Mar 14, 2017 | 34.79 | 34.94 | 34.59 | 34.86 | 2,703,499 | -0.01(-0.02%) |
Mar 13, 2017 | 34.97 | 35.16 | 34.79 | 34.87 | 6,062,473 | -0.01(-0.02%) |
Mar 10, 2017 | 35.03 | 35.43 | 34.68 | 34.87 | 5,768,257 | -0.02(-0.06%) |
Mar 09, 2017 | 35.45 | 35.46 | 34.72 | 34.90 | 4,558,186 | -0.56(-1.57%) |
Mar 08, 2017 | 35.58 | 35.73 | 35.36 | 35.45 | 3,302,938 | +0.04(+0.12%) |
Mar 07, 2017 | 35.87 | 35.98 | 35.39 | 35.41 | 4,014,082 | -0.58(-1.62%) |
Mar 06, 2017 | 36.90 | 37.06 | 35.86 | 36.00 | 4,697,237 | -1.15(-3.09%) |
Mar 03, 2017 | 36.96 | 37.32 | 36.90 | 37.14 | 4,279,226 | +0.19(+0.52%) |
Mar 02, 2017 | 36.80 | 37.22 | 36.73 | 36.95 | 5,549,612 | +0.03(+0.09%) |
Mar 01, 2017 | 36.62 | 37.06 | 36.60 | 36.92 | 4,501,429 | +0.67(+1.84%) |
Feb 28, 2017 | 36.27 | 36.46 | 36.14 | 36.25 | 5,019,432 | -0.13(-0.36%) |
Feb 27, 2017 | 36.05 | 36.51 | 36.05 | 36.38 | 4,386,344 | +0.19(+0.51%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.70 | 36.20 | 3,396,232 | +0.28(+0.77%) |
Feb 23, 2017 | 35.95 | 36.38 | 35.72 | 35.92 | 5,256,190 | +0.13(+0.37%) |
Feb 22, 2017 | 36.00 | 36.03 | 35.40 | 35.79 | 4,313,173 | -0.50(-1.38%) |
Feb 21, 2017 | 35.94 | 36.35 | 35.87 | 36.29 | 3,660,266 | +0.42(+1.17%) |
Feb 17, 2017 | 35.87 | 35.87 | 35.87 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.36 | 36.80 | 36.27 | 36.72 | 4,246,047 | +0.43(+1.18%) |
Feb 15, 2017 | 36.40 | 36.73 | 36.25 | 36.29 | 6,417,402 | -0.08(-0.23%) |
Feb 14, 2017 | 36.11 | 36.40 | 36.00 | 36.37 | 4,197,357 | +0.14(+0.38%) |
Feb 13, 2017 | 36.11 | 36.78 | 36.01 | 36.24 | 5,573,260 | +0.17(+0.48%) |
Feb 10, 2017 | 35.72 | 36.16 | 35.39 | 36.06 | 5,595,513 | +0.50(+1.40%) |
Feb 09, 2017 | 36.21 | 36.20 | 35.49 | 35.57 | 6,557,128 | -0.64(-1.77%) |
Feb 08, 2017 | 35.47 | 36.79 | 35.23 | 36.21 | 11,108,797 | +0.66(+1.86%) |
Feb 07, 2017 | 35.39 | 35.91 | 35.24 | 35.54 | 6,755,482 | +0.36(+1.03%) |
Feb 06, 2017 | 35.68 | 35.68 | 34.50 | 35.18 | 9,063,940 | -0.96(-2.66%) |
Feb 03, 2017 | 36.51 | 36.59 | 35.61 | 36.14 | 8,571,020 | -0.23(-0.64%) |
Feb 02, 2017 | 37.83 | 38.03 | 35.66 | 36.38 | 11,809,527 | -2.15(-5.58%) |
Feb 01, 2017 | 38.68 | 38.95 | 38.19 | 38.52 | 4,386,040 | -0.07(-0.18%) |
Jan 31, 2017 | 38.75 | 39.11 | 38.33 | 38.59 | 5,495,325 | -0.20(-0.51%) |
Jan 30, 2017 | 38.88 | 38.88 | 38.40 | 38.79 | 3,332,548 | -0.31(-0.78%) |
Jan 27, 2017 | 39.36 | 39.44 | 39.00 | 39.10 | 2,998,091 | -0.12(-0.30%) |
Jan 26, 2017 | 39.96 | 40.13 | 39.12 | 39.21 | 5,353,789 | -0.33(-0.83%) |
Jan 25, 2017 | 38.51 | 39.72 | 38.50 | 39.54 | 7,608,520 | +1.43(+3.74%) |
Jan 24, 2017 | 37.17 | 38.19 | 37.15 | 38.12 | 5,603,095 | +1.08(+2.93%) |
Jan 23, 2017 | 36.66 | 37.07 | 36.58 | 37.03 | 3,529,441 | +0.42(+1.15%) |
Jan 20, 2017 | 36.65 | 36.79 | 36.23 | 36.61 | 4,524,837 | +0.69(+1.92%) |
Jan 19, 2017 | 36.23 | 36.24 | 35.74 | 35.92 | 2,837,597 | -0.24(-0.66%) |
Jan 18, 2017 | 36.24 | 36.27 | 35.91 | 36.16 | 3,261,092 | +0.03(+0.08%) |
Jan 17, 2017 | 36.38 | 36.48 | 35.98 | 36.13 | 2,639,542 | -0.38(-1.05%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.71 | 36.87 | 36.16 | 36.59 | 2,809,867 | -0.32(-0.87%) |
Jan 11, 2017 | 36.53 | 36.96 | 36.45 | 36.92 | 2,883,858 | +0.25(+0.67%) |
Jan 10, 2017 | 36.62 | 36.97 | 36.45 | 36.67 | 4,031,190 | +0.11(+0.30%) |
Jan 09, 2017 | 36.62 | 36.94 | 36.42 | 36.56 | 4,380,855 | -0.07(-0.19%) |
Jan 06, 2017 | 36.52 | 36.77 | 36.32 | 36.63 | 1,838,432 | +0.08(+0.21%) |
Jan 05, 2017 | 36.75 | 37.00 | 36.36 | 36.55 | 3,052,189 | -0.30(-0.81%) |
Jan 04, 2017 | 36.57 | 36.94 | 36.48 | 36.85 | 3,418,643 | +0.45(+1.24%) |