Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.01 | 38.38 | 37.92 | 38.15 | 3,229,301 | +0.10(+0.26%) |
Mar 30, 2017 | 37.34 | 38.09 | 37.20 | 38.05 | 2,662,074 | +0.43(+1.15%) |
Mar 29, 2017 | 35.63 | 37.67 | 35.48 | 37.61 | 6,109,335 | +1.92(+5.37%) |
Mar 28, 2017 | 34.50 | 35.71 | 34.50 | 35.70 | 3,536,808 | +0.92(+2.64%) |
Mar 27, 2017 | 34.01 | 34.94 | 33.90 | 34.78 | 3,229,709 | +0.42(+1.22%) |
Mar 24, 2017 | 34.03 | 34.51 | 33.73 | 34.36 | 2,573,360 | +0.28(+0.82%) |
Mar 23, 2017 | 34.72 | 35.03 | 34.00 | 34.08 | 3,313,156 | -0.29(-0.83%) |
Mar 22, 2017 | 34.30 | 34.44 | 33.33 | 34.37 | 3,235,539 | +0.12(+0.36%) |
Mar 21, 2017 | 34.89 | 35.02 | 33.47 | 34.25 | 3,922,025 | -0.63(-1.81%) |
Mar 20, 2017 | 36.03 | 36.11 | 34.77 | 34.88 | 3,236,654 | -1.10(-3.05%) |
Mar 17, 2017 | 36.49 | 36.58 | 35.76 | 35.98 | 4,110,431 | -0.32(-0.88%) |
Mar 16, 2017 | 36.10 | 36.72 | 35.78 | 36.30 | 2,861,013 | -0.02(-0.07%) |
Mar 15, 2017 | 35.71 | 36.49 | 35.58 | 36.32 | 2,169,143 | +0.46(+1.28%) |
Mar 14, 2017 | 35.75 | 35.95 | 35.53 | 35.86 | 2,237,122 | +0.15(+0.41%) |
Mar 13, 2017 | 36.37 | 36.47 | 35.57 | 35.71 | 2,868,876 | -0.70(-1.91%) |
Mar 10, 2017 | 36.75 | 36.94 | 36.27 | 36.41 | 3,404,714 | -0.18(-0.49%) |
Mar 09, 2017 | 36.90 | 37.18 | 36.38 | 36.59 | 2,561,669 | -0.39(-1.06%) |
Mar 08, 2017 | 36.16 | 37.29 | 36.16 | 36.98 | 3,261,153 | +0.92(+2.54%) |
Mar 07, 2017 | 36.86 | 37.31 | 36.03 | 36.07 | 4,577,728 | -1.20(-3.23%) |
Mar 06, 2017 | 37.66 | 37.73 | 36.55 | 37.27 | 4,857,925 | -0.70(-1.83%) |
Mar 03, 2017 | 38.29 | 38.42 | 37.48 | 37.97 | 2,771,707 | -0.25(-0.64%) |
Mar 02, 2017 | 37.47 | 38.25 | 37.18 | 38.21 | 5,083,914 | +0.86(+2.30%) |
Mar 01, 2017 | 38.39 | 38.54 | 36.61 | 37.35 | 5,704,762 | -0.87(-2.27%) |
Feb 28, 2017 | 38.58 | 38.94 | 37.75 | 38.22 | 5,743,305 | -0.78(-2.00%) |
Feb 27, 2017 | 37.94 | 39.45 | 37.79 | 39.00 | 8,930,661 | +1.25(+3.30%) |
Feb 24, 2017 | 36.54 | 38.22 | 35.75 | 37.75 | 15,948,226 | +2.05(+5.74%) |
Feb 23, 2017 | 36.45 | 36.61 | 35.48 | 35.71 | 6,590,445 | -1.15(-3.11%) |
Feb 22, 2017 | 37.36 | 37.49 | 36.38 | 36.85 | 3,026,755 | -0.42(-1.13%) |
Feb 21, 2017 | 37.48 | 37.91 | 37.10 | 37.27 | 4,069,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.13 | 37.13 | 37.13 | 0 | +1.23(+3.42%) | |
Feb 16, 2017 | 37.42 | 37.53 | 35.80 | 35.90 | 4,041,990 | -1.58(-4.21%) |
Feb 15, 2017 | 37.10 | 37.76 | 36.92 | 37.48 | 4,961,572 | +0.55(+1.50%) |
Feb 14, 2017 | 36.01 | 37.22 | 36.01 | 36.92 | 3,138,385 | +0.88(+2.43%) |
Feb 13, 2017 | 36.87 | 36.95 | 35.53 | 36.05 | 3,714,996 | -0.52(-1.42%) |
Feb 10, 2017 | 37.20 | 37.53 | 35.92 | 36.57 | 3,841,664 | -0.45(-1.21%) |
Feb 09, 2017 | 36.19 | 37.70 | 36.22 | 37.01 | 6,670,334 | +0.83(+2.29%) |
Feb 08, 2017 | 34.39 | 36.20 | 34.39 | 36.19 | 7,026,176 | +1.42(+4.09%) |
Feb 07, 2017 | 35.09 | 35.54 | 34.66 | 34.76 | 2,427,452 | -0.08(-0.23%) |
Feb 06, 2017 | 35.54 | 35.91 | 34.60 | 34.84 | 3,711,526 | -0.83(-2.32%) |
Feb 03, 2017 | 35.30 | 37.45 | 34.97 | 35.67 | 5,758,509 | +0.32(+0.90%) |
Feb 02, 2017 | 34.79 | 35.87 | 34.54 | 35.36 | 4,817,361 | -0.25(-0.71%) |
Feb 01, 2017 | 36.20 | 36.20 | 35.24 | 35.61 | 2,897,062 | -0.33(-0.90%) |
Jan 31, 2017 | 34.96 | 36.03 | 34.45 | 35.93 | 3,482,331 | +0.42(+1.19%) |
Jan 30, 2017 | 34.75 | 35.58 | 34.63 | 35.51 | 2,735,631 | +0.71(+2.03%) |
Jan 27, 2017 | 36.12 | 36.12 | 34.39 | 34.80 | 4,060,343 | -1.21(-3.36%) |
Jan 26, 2017 | 36.60 | 37.09 | 35.97 | 36.01 | 3,329,782 | -0.56(-1.53%) |
Jan 25, 2017 | 36.72 | 36.97 | 36.40 | 36.58 | 2,046,919 | +0.02(+0.04%) |
Jan 24, 2017 | 36.11 | 36.64 | 36.01 | 36.56 | 2,079,122 | +0.47(+1.31%) |
Jan 23, 2017 | 35.94 | 36.57 | 35.75 | 36.09 | 3,835,146 | -0.19(-0.52%) |
Jan 20, 2017 | 34.92 | 36.38 | 34.92 | 36.27 | 5,001,362 | +1.39(+3.98%) |
Jan 19, 2017 | 36.07 | 36.22 | 34.83 | 34.88 | 4,415,614 | -1.12(-3.11%) |
Jan 18, 2017 | 36.75 | 36.75 | 34.86 | 36.01 | 4,563,587 | -0.06(-0.16%) |
Jan 17, 2017 | 35.47 | 36.60 | 35.36 | 36.06 | 2,489,506 | +0.15(+0.41%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | -0.67(-1.84%) | |
Jan 12, 2017 | 36.32 | 36.92 | 36.07 | 36.59 | 2,342,189 | +0.11(+0.29%) |
Jan 11, 2017 | 37.24 | 37.31 | 36.13 | 36.49 | 3,730,424 | -0.63(-1.69%) |
Jan 10, 2017 | 36.65 | 37.36 | 36.48 | 37.11 | 2,861,180 | +0.50(+1.38%) |
Jan 09, 2017 | 36.91 | 37.05 | 36.58 | 36.61 | 2,792,920 | -0.34(-0.92%) |
Jan 06, 2017 | 36.91 | 37.50 | 36.69 | 36.95 | 3,800,353 | -0.07(-0.20%) |
Jan 05, 2017 | 36.66 | 37.12 | 35.77 | 37.02 | 9,116,369 | -2.73(-6.87%) |
Jan 04, 2017 | 38.88 | 39.98 | 38.80 | 39.75 | 4,646,363 | +1.06(+2.73%) |