Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.95 | 38.04 | 37.72 | 37.72 | 4,033,524 | -0.31(-0.82%) |
Mar 30, 2017 | 37.72 | 38.09 | 37.72 | 38.03 | 5,331,863 | +0.04(+0.12%) |
Mar 29, 2017 | 37.18 | 38.09 | 37.14 | 37.99 | 7,679,748 | +0.73(+1.97%) |
Mar 28, 2017 | 36.82 | 37.26 | 36.70 | 37.26 | 5,141,948 | +0.39(+1.07%) |
Mar 27, 2017 | 36.43 | 37.03 | 36.31 | 36.86 | 6,859,688 | +0.16(+0.44%) |
Mar 24, 2017 | 36.73 | 36.84 | 36.46 | 36.70 | 4,278,074 | -0.10(-0.27%) |
Mar 23, 2017 | 36.60 | 37.15 | 36.54 | 36.80 | 4,431,977 | +0.28(+0.76%) |
Mar 22, 2017 | 36.47 | 36.58 | 36.16 | 36.52 | 6,714,662 | -0.05(-0.15%) |
Mar 21, 2017 | 37.42 | 37.50 | 36.29 | 36.58 | 10,968,879 | -0.74(-1.98%) |
Mar 20, 2017 | 37.94 | 38.07 | 37.22 | 37.32 | 6,878,123 | -0.58(-1.54%) |
Mar 17, 2017 | 37.89 | 38.08 | 37.64 | 37.90 | 7,150,092 | +0.11(+0.28%) |
Mar 16, 2017 | 37.64 | 37.99 | 37.53 | 37.79 | 6,372,300 | +0.12(+0.31%) |
Mar 15, 2017 | 37.42 | 37.77 | 37.22 | 37.68 | 6,783,311 | +0.35(+0.93%) |
Mar 14, 2017 | 37.31 | 37.41 | 37.00 | 37.33 | 4,681,426 | +0.03(+0.07%) |
Mar 13, 2017 | 37.47 | 37.60 | 37.12 | 37.30 | 6,065,533 | -0.23(-0.62%) |
Mar 10, 2017 | 37.46 | 37.79 | 37.37 | 37.53 | 4,829,194 | +0.28(+0.74%) |
Mar 09, 2017 | 37.61 | 37.67 | 37.21 | 37.26 | 7,259,371 | -0.48(-1.27%) |
Mar 08, 2017 | 37.37 | 37.90 | 37.34 | 37.74 | 5,757,899 | +0.38(+1.03%) |
Mar 07, 2017 | 37.63 | 37.78 | 37.29 | 37.36 | 6,553,063 | -0.36(-0.94%) |
Mar 06, 2017 | 37.94 | 37.95 | 37.57 | 37.71 | 9,434,456 | -0.34(-0.89%) |
Mar 03, 2017 | 38.49 | 38.74 | 37.89 | 38.05 | 10,561,718 | -0.55(-1.43%) |
Mar 02, 2017 | 38.35 | 38.76 | 38.18 | 38.60 | 6,468,781 | +0.40(+1.05%) |
Mar 01, 2017 | 38.61 | 38.69 | 37.83 | 38.20 | 10,039,455 | -0.04(-0.09%) |
Feb 28, 2017 | 38.93 | 38.93 | 38.13 | 38.24 | 8,400,753 | -0.98(-2.50%) |
Feb 27, 2017 | 38.87 | 39.23 | 38.73 | 39.22 | 8,558,049 | +0.28(+0.71%) |
Feb 24, 2017 | 38.26 | 39.37 | 38.19 | 38.94 | 20,325,622 | +0.55(+1.44%) |
Feb 23, 2017 | 39.37 | 39.37 | 38.34 | 38.39 | 12,257,559 | -0.92(-2.33%) |
Feb 22, 2017 | 39.53 | 39.58 | 39.20 | 39.31 | 7,059,351 | -0.16(-0.41%) |
Feb 21, 2017 | 39.33 | 39.54 | 39.19 | 39.47 | 6,473,305 | +0.44(+1.12%) |
Feb 17, 2017 | 39.03 | 39.03 | 39.03 | 0 | +0.35(+0.90%) | |
Feb 16, 2017 | 39.35 | 39.45 | 38.62 | 38.68 | 7,572,659 | -0.82(-2.07%) |
Feb 15, 2017 | 39.10 | 39.52 | 39.05 | 39.50 | 7,692,655 | +0.36(+0.91%) |
Feb 14, 2017 | 38.68 | 39.17 | 38.66 | 39.15 | 9,154,560 | +0.40(+1.03%) |
Feb 13, 2017 | 39.35 | 39.41 | 38.75 | 38.75 | 5,814,717 | -0.48(-1.23%) |
Feb 10, 2017 | 39.13 | 39.33 | 38.80 | 39.23 | 14,744,788 | +0.27(+0.69%) |
Feb 09, 2017 | 38.29 | 39.10 | 38.13 | 38.96 | 9,559,736 | +0.66(+1.72%) |
Feb 08, 2017 | 37.78 | 38.35 | 37.61 | 38.30 | 9,492,392 | +0.59(+1.56%) |
Feb 07, 2017 | 38.04 | 38.14 | 37.70 | 37.71 | 2,529,094 | -0.20(-0.54%) |
Feb 06, 2017 | 38.25 | 38.41 | 37.86 | 37.92 | 5,792,175 | -0.41(-1.07%) |
Feb 03, 2017 | 37.99 | 38.79 | 37.99 | 38.33 | 11,374,685 | +0.28(+0.73%) |
Feb 02, 2017 | 38.15 | 38.52 | 37.88 | 38.05 | 7,093,969 | -0.05(-0.14%) |
Feb 01, 2017 | 38.48 | 38.58 | 38.01 | 38.10 | 7,818,319 | -0.37(-0.97%) |
Jan 31, 2017 | 37.71 | 38.55 | 37.65 | 38.48 | 12,107,174 | +0.33(+0.86%) |
Jan 30, 2017 | 37.88 | 38.15 | 37.51 | 38.15 | 8,642,503 | +0.12(+0.33%) |
Jan 27, 2017 | 38.64 | 38.66 | 37.94 | 38.02 | 11,313,791 | -0.52(-1.34%) |
Jan 26, 2017 | 39.04 | 39.25 | 38.54 | 38.54 | 7,016,533 | -0.49(-1.26%) |
Jan 25, 2017 | 39.08 | 39.30 | 38.86 | 39.03 | 3,496,641 | +0.16(+0.41%) |
Jan 24, 2017 | 38.38 | 38.92 | 38.38 | 38.87 | 3,307,454 | +0.51(+1.32%) |
Jan 23, 2017 | 38.49 | 38.67 | 38.25 | 38.36 | 3,418,698 | -0.32(-0.83%) |
Jan 20, 2017 | 38.97 | 39.09 | 38.48 | 38.68 | 4,439,270 | -0.08(-0.21%) |
Jan 19, 2017 | 39.45 | 39.46 | 38.61 | 38.76 | 7,680,148 | -0.71(-1.81%) |
Jan 18, 2017 | 39.23 | 39.58 | 38.97 | 39.48 | 7,246,304 | -0.04(-0.09%) |
Jan 17, 2017 | 39.68 | 40.12 | 39.33 | 39.51 | 13,854,008 | +0.31(+0.80%) |
Jan 13, 2017 | 39.20 | 39.20 | 39.20 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.14 | 39.30 | 38.76 | 39.16 | 7,642,720 | -0.07(-0.18%) |
Jan 11, 2017 | 39.46 | 39.59 | 38.93 | 39.24 | 8,054,403 | -0.25(-0.63%) |
Jan 10, 2017 | 39.04 | 39.70 | 38.98 | 39.49 | 8,415,366 | +0.45(+1.16%) |
Jan 09, 2017 | 38.96 | 39.19 | 38.86 | 39.03 | 5,623,314 | +0.10(+0.25%) |
Jan 06, 2017 | 39.28 | 39.33 | 38.93 | 38.93 | 5,974,982 | -0.28(-0.70%) |
Jan 05, 2017 | 39.38 | 39.56 | 38.90 | 39.21 | 10,977,561 | -1.02(-2.55%) |
Jan 04, 2017 | 39.63 | 40.38 | 39.48 | 40.23 | 9,095,989 | +0.77(+1.96%) |