Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.85 | 34.74 | 33.70 | 34.01 | 17,844,006 | +0.26(+0.78%) |
Mar 30, 2017 | 33.72 | 34.11 | 33.54 | 33.74 | 15,230,705 | -0.43(-1.24%) |
Mar 29, 2017 | 33.73 | 34.49 | 33.58 | 34.17 | 12,569,606 | +0.29(+0.86%) |
Mar 28, 2017 | 34.84 | 34.91 | 33.25 | 33.87 | 29,784,214 | -1.04(-2.98%) |
Mar 27, 2017 | 35.16 | 35.21 | 34.39 | 34.91 | 24,285,584 | +0.70(+2.04%) |
Mar 24, 2017 | 34.25 | 34.78 | 33.95 | 34.21 | 11,862,935 | -0.06(-0.17%) |
Mar 23, 2017 | 35.25 | 35.39 | 33.78 | 34.27 | 23,296,640 | -0.76(-2.16%) |
Mar 22, 2017 | 35.87 | 35.87 | 34.90 | 35.03 | 14,527,977 | -0.38(-1.07%) |
Mar 21, 2017 | 35.42 | 36.12 | 35.18 | 35.40 | 24,432,512 | +0.36(+1.02%) |
Mar 20, 2017 | 34.50 | 35.24 | 34.11 | 35.05 | 21,367,418 | +0.76(+2.21%) |
Mar 17, 2017 | 35.43 | 35.65 | 33.72 | 34.29 | 31,457,598 | -1.11(-3.12%) |
Mar 16, 2017 | 36.41 | 36.45 | 34.96 | 35.40 | 20,684,370 | -0.43(-1.21%) |
Mar 15, 2017 | 32.47 | 36.03 | 32.09 | 35.83 | 68,566,720 | +3.70(+11.53%) |
Mar 14, 2017 | 34.06 | 34.29 | 31.94 | 32.12 | 42,553,896 | -2.04(-5.98%) |
Mar 13, 2017 | 32.99 | 34.36 | 32.80 | 34.17 | 36,818,900 | +1.38(+4.21%) |
Mar 10, 2017 | 31.41 | 32.96 | 31.19 | 32.79 | 31,670,702 | +1.62(+5.18%) |
Mar 09, 2017 | 31.66 | 31.99 | 31.07 | 31.17 | 11,279,368 | -0.32(-1.02%) |
Mar 08, 2017 | 31.27 | 32.17 | 31.24 | 31.49 | 12,818,343 | -0.37(-1.16%) |
Mar 07, 2017 | 31.16 | 32.58 | 30.87 | 31.86 | 28,958,758 | +0.27(+0.87%) |
Mar 06, 2017 | 33.07 | 33.18 | 31.09 | 31.59 | 51,205,752 | -1.99(-5.94%) |
Mar 03, 2017 | 32.64 | 33.95 | 31.75 | 33.58 | 41,012,756 | +0.95(+2.90%) |
Mar 02, 2017 | 34.57 | 34.98 | 32.48 | 32.64 | 51,078,308 | -2.93(-8.24%) |
Mar 01, 2017 | 33.84 | 35.58 | 33.74 | 35.57 | 26,306,470 | +0.66(+1.90%) |
Feb 28, 2017 | 35.25 | 35.74 | 34.34 | 34.90 | 26,867,758 | +0.64(+1.88%) |
Feb 27, 2017 | 37.81 | 38.45 | 34.10 | 34.26 | 64,923,748 | -3.63(-9.58%) |
Feb 24, 2017 | 39.29 | 39.32 | 37.79 | 37.89 | 16,380,032 | -0.78(-2.03%) |
Feb 23, 2017 | 39.27 | 39.38 | 38.65 | 38.67 | 15,664,131 | +0.18(+0.47%) |
Feb 22, 2017 | 38.56 | 38.84 | 37.34 | 38.50 | 18,636,152 | -0.06(-0.15%) |
Feb 21, 2017 | 38.40 | 39.10 | 37.64 | 38.55 | 14,077,753 | -0.43(-1.12%) |
Feb 17, 2017 | 38.99 | 38.99 | 38.99 | 0 | -0.82(-2.07%) | |
Feb 16, 2017 | 39.57 | 40.06 | 39.40 | 39.81 | 17,657,062 | +0.59(+1.49%) |
Feb 15, 2017 | 38.91 | 39.48 | 38.67 | 39.22 | 11,367,333 | -0.27(-0.69%) |
Feb 14, 2017 | 39.56 | 39.74 | 38.46 | 39.50 | 18,421,052 | +0.49(+1.26%) |
Feb 13, 2017 | 39.09 | 39.45 | 38.82 | 39.01 | 15,762,196 | -0.51(-1.29%) |
Feb 10, 2017 | 38.18 | 40.33 | 38.05 | 39.52 | 29,074,558 | +0.88(+2.28%) |
Feb 09, 2017 | 39.88 | 40.06 | 38.58 | 38.64 | 30,969,890 | -1.24(-3.10%) |
Feb 08, 2017 | 40.31 | 40.65 | 39.36 | 39.88 | 15,603,787 | +0.26(+0.67%) |
Feb 07, 2017 | 39.41 | 40.49 | 39.11 | 39.61 | 19,646,394 | -0.36(-0.90%) |
Feb 06, 2017 | 37.78 | 39.97 | 37.50 | 39.97 | 39,603,176 | +2.86(+7.72%) |
Feb 03, 2017 | 36.68 | 37.14 | 36.60 | 37.11 | 11,495,100 | +0.32(+0.87%) |
Feb 02, 2017 | 36.93 | 37.07 | 36.41 | 36.78 | 15,918,615 | +0.80(+2.23%) |
Feb 01, 2017 | 35.11 | 36.14 | 34.98 | 35.98 | 19,053,796 | +0.27(+0.77%) |
Jan 31, 2017 | 35.57 | 35.72 | 35.23 | 35.71 | 23,489,176 | +0.98(+2.83%) |
Jan 30, 2017 | 35.08 | 35.55 | 34.67 | 34.72 | 12,042,848 | -0.12(-0.35%) |
Jan 27, 2017 | 34.26 | 34.93 | 34.21 | 34.85 | 19,648,416 | +0.68(+1.99%) |
Jan 26, 2017 | 34.33 | 34.67 | 34.10 | 34.17 | 23,712,090 | -1.02(-2.90%) |
Jan 25, 2017 | 34.71 | 35.22 | 34.48 | 35.19 | 16,046,422 | -0.31(-0.88%) |
Jan 24, 2017 | 35.69 | 36.46 | 35.05 | 35.50 | 23,485,882 | -0.36(-1.00%) |
Jan 23, 2017 | 35.50 | 35.91 | 35.19 | 35.86 | 17,999,654 | +0.88(+2.51%) |
Jan 20, 2017 | 34.70 | 35.74 | 34.24 | 34.98 | 18,622,898 | +0.34(+0.98%) |
Jan 19, 2017 | 34.19 | 35.06 | 33.75 | 34.64 | 17,923,758 | -0.04(-0.11%) |
Jan 18, 2017 | 35.62 | 35.93 | 34.28 | 34.68 | 27,479,300 | -1.15(-3.22%) |
Jan 17, 2017 | 35.84 | 35.99 | 35.38 | 35.83 | 27,535,114 | +1.18(+3.41%) |
Jan 13, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.09(+0.25%) | |
Jan 12, 2017 | 35.67 | 35.80 | 34.12 | 34.56 | 19,384,400 | -0.22(-0.63%) |
Jan 11, 2017 | 34.19 | 35.30 | 33.50 | 34.78 | 21,615,484 | -0.01(-0.03%) |
Jan 10, 2017 | 34.66 | 35.44 | 33.94 | 34.79 | 22,321,134 | +0.80(+2.36%) |
Jan 09, 2017 | 34.37 | 35.28 | 33.66 | 33.99 | 30,095,376 | +0.53(+1.58%) |
Jan 06, 2017 | 34.18 | 35.14 | 32.29 | 33.46 | 57,409,704 | -1.61(-4.58%) |
Jan 05, 2017 | 33.25 | 35.41 | 33.16 | 35.06 | 45,645,428 | +2.74(+8.48%) |
Jan 04, 2017 | 32.31 | 32.35 | 31.43 | 32.32 | 20,716,958 | +0.53(+1.66%) |