Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.73 | 38.08 | 37.73 | 37.86 | 2,720,103 | -0.06(-0.15%) |
Mar 30, 2017 | 38.09 | 38.09 | 37.78 | 37.92 | 2,455,522 | -0.11(-0.28%) |
Mar 29, 2017 | 37.50 | 38.15 | 37.49 | 38.02 | 3,013,244 | +0.43(+1.14%) |
Mar 28, 2017 | 37.27 | 37.78 | 37.20 | 37.60 | 2,597,107 | +0.30(+0.82%) |
Mar 27, 2017 | 37.36 | 37.56 | 37.08 | 37.29 | 2,179,741 | -0.19(-0.50%) |
Mar 24, 2017 | 37.50 | 37.74 | 37.35 | 37.48 | 1,881,104 | -0.02(-0.07%) |
Mar 23, 2017 | 37.50 | 37.85 | 37.33 | 37.50 | 2,398,404 | +0.00(+0.00%) |
Mar 22, 2017 | 36.94 | 37.54 | 36.94 | 37.50 | 3,188,547 | +0.54(+1.47%) |
Mar 21, 2017 | 36.94 | 37.20 | 36.73 | 36.96 | 4,247,957 | +0.08(+0.22%) |
Mar 20, 2017 | 36.67 | 36.99 | 36.19 | 36.88 | 4,739,665 | +0.11(+0.29%) |
Mar 17, 2017 | 36.93 | 37.09 | 36.74 | 36.77 | 5,108,020 | -0.11(-0.29%) |
Mar 16, 2017 | 37.06 | 37.11 | 36.50 | 36.88 | 3,874,135 | -0.13(-0.36%) |
Mar 15, 2017 | 36.76 | 37.27 | 36.60 | 37.01 | 3,453,779 | +0.28(+0.76%) |
Mar 14, 2017 | 36.76 | 36.89 | 36.52 | 36.73 | 2,366,890 | -0.02(-0.07%) |
Mar 13, 2017 | 37.00 | 37.11 | 36.67 | 36.76 | 2,764,582 | -0.28(-0.75%) |
Mar 10, 2017 | 36.70 | 37.10 | 36.68 | 37.04 | 2,696,483 | +0.51(+1.40%) |
Mar 09, 2017 | 36.26 | 36.60 | 36.26 | 36.53 | 3,432,549 | +0.35(+0.98%) |
Mar 08, 2017 | 36.57 | 36.96 | 36.07 | 36.17 | 3,839,073 | -0.39(-1.06%) |
Mar 07, 2017 | 36.80 | 36.98 | 36.56 | 36.56 | 2,871,620 | -0.25(-0.67%) |
Mar 06, 2017 | 37.07 | 37.12 | 36.71 | 36.81 | 3,003,179 | -0.36(-0.97%) |
Mar 03, 2017 | 37.44 | 37.60 | 37.04 | 37.17 | 3,694,197 | -0.23(-0.62%) |
Mar 02, 2017 | 38.24 | 38.30 | 37.36 | 37.40 | 4,126,342 | -0.85(-2.21%) |
Mar 01, 2017 | 38.85 | 39.01 | 38.24 | 38.24 | 4,905,135 | -0.38(-0.98%) |
Feb 28, 2017 | 37.41 | 38.99 | 37.33 | 38.62 | 10,566,067 | +1.32(+3.53%) |
Feb 27, 2017 | 37.11 | 37.36 | 36.77 | 37.31 | 3,681,021 | +0.09(+0.24%) |
Feb 24, 2017 | 36.87 | 37.22 | 36.79 | 37.22 | 2,883,753 | +0.14(+0.38%) |
Feb 23, 2017 | 36.84 | 37.22 | 36.58 | 37.08 | 4,002,048 | +0.30(+0.83%) |
Feb 22, 2017 | 36.67 | 36.94 | 36.53 | 36.77 | 3,978,494 | -0.07(-0.20%) |
Feb 21, 2017 | 36.63 | 37.17 | 36.60 | 36.85 | 6,163,845 | +0.10(+0.27%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.49(+1.34%) | |
Feb 16, 2017 | 36.39 | 36.63 | 36.10 | 36.26 | 5,180,302 | -0.04(-0.11%) |
Feb 15, 2017 | 35.80 | 36.39 | 35.69 | 36.30 | 4,974,374 | +0.60(+1.69%) |
Feb 14, 2017 | 35.71 | 35.81 | 35.32 | 35.70 | 3,349,345 | +0.02(+0.05%) |
Feb 13, 2017 | 35.84 | 35.96 | 35.17 | 35.68 | 3,649,027 | -0.10(-0.27%) |
Feb 10, 2017 | 35.65 | 35.83 | 35.49 | 35.78 | 2,886,566 | +0.24(+0.67%) |
Feb 09, 2017 | 35.48 | 35.90 | 35.46 | 35.54 | 3,822,562 | +0.07(+0.18%) |
Feb 08, 2017 | 36.50 | 36.54 | 35.26 | 35.48 | 5,277,541 | -0.92(-2.53%) |
Feb 07, 2017 | 35.07 | 36.78 | 34.08 | 36.40 | 9,155,550 | +0.47(+1.29%) |
Feb 06, 2017 | 35.99 | 36.21 | 35.76 | 35.94 | 4,765,732 | +0.02(+0.07%) |
Feb 03, 2017 | 36.07 | 36.24 | 35.84 | 35.91 | 4,032,947 | +0.00(+0.00%) |
Feb 02, 2017 | 35.81 | 36.03 | 35.50 | 35.91 | 4,439,960 | +0.18(+0.50%) |
Feb 01, 2017 | 36.31 | 36.37 | 35.59 | 35.73 | 3,045,406 | -0.40(-1.11%) |
Jan 31, 2017 | 36.07 | 36.19 | 35.37 | 36.13 | 6,174,929 | +0.11(+0.29%) |
Jan 30, 2017 | 36.34 | 36.40 | 35.67 | 36.03 | 3,151,411 | -0.32(-0.88%) |
Jan 27, 2017 | 36.38 | 36.65 | 36.15 | 36.34 | 2,516,898 | -0.02(-0.07%) |
Jan 26, 2017 | 36.78 | 37.01 | 36.32 | 36.37 | 3,157,383 | -0.53(-1.44%) |
Jan 25, 2017 | 36.66 | 37.10 | 36.63 | 36.90 | 4,125,323 | +0.44(+1.21%) |
Jan 24, 2017 | 36.54 | 37.11 | 36.41 | 36.46 | 3,974,957 | -0.04(-0.11%) |
Jan 23, 2017 | 36.43 | 36.52 | 36.03 | 36.50 | 2,417,160 | -0.02(-0.04%) |
Jan 20, 2017 | 36.47 | 36.91 | 36.13 | 36.52 | 2,934,096 | +0.19(+0.52%) |
Jan 19, 2017 | 36.70 | 36.76 | 36.14 | 36.33 | 3,472,492 | -0.37(-1.00%) |
Jan 18, 2017 | 36.52 | 36.92 | 36.49 | 36.70 | 3,661,665 | +0.21(+0.58%) |
Jan 17, 2017 | 35.74 | 36.52 | 35.58 | 36.48 | 5,403,983 | +0.92(+2.59%) |
Jan 13, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.95 | 36.09 | 35.38 | 35.46 | 4,441,213 | -0.47(-1.30%) |
Jan 11, 2017 | 35.72 | 36.13 | 35.23 | 35.93 | 6,519,024 | -0.37(-1.01%) |
Jan 10, 2017 | 36.57 | 37.07 | 36.24 | 36.30 | 4,455,048 | -0.24(-0.65%) |
Jan 09, 2017 | 36.34 | 36.99 | 36.25 | 36.53 | 4,340,085 | +0.02(+0.07%) |
Jan 06, 2017 | 36.75 | 36.75 | 35.79 | 36.51 | 5,385,182 | -0.86(-2.29%) |
Jan 05, 2017 | 37.63 | 37.88 | 37.32 | 37.37 | 4,120,814 | -0.28(-0.74%) |
Jan 04, 2017 | 37.86 | 37.99 | 37.10 | 37.64 | 4,254,499 | -0.07(-0.17%) |