Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.95 | 32.07 | 31.23 | 31.34 | 11,099,996 | -0.61(-1.90%) |
Mar 30, 2017 | 32.24 | 32.28 | 31.87 | 31.94 | 5,298,211 | -0.33(-1.03%) |
Mar 29, 2017 | 32.18 | 32.47 | 32.07 | 32.28 | 4,440,647 | +0.09(+0.27%) |
Mar 28, 2017 | 32.23 | 32.42 | 32.02 | 32.19 | 4,708,484 | -0.07(-0.21%) |
Mar 27, 2017 | 31.60 | 32.41 | 31.50 | 32.26 | 5,812,834 | +0.26(+0.82%) |
Mar 24, 2017 | 31.94 | 32.08 | 31.58 | 31.99 | 4,229,541 | +0.03(+0.09%) |
Mar 23, 2017 | 31.94 | 32.47 | 31.88 | 31.96 | 4,967,934 | +0.12(+0.37%) |
Mar 22, 2017 | 31.84 | 31.92 | 31.41 | 31.85 | 5,658,818 | +0.08(+0.25%) |
Mar 21, 2017 | 32.77 | 32.89 | 31.60 | 31.77 | 9,483,759 | -1.04(-3.16%) |
Mar 20, 2017 | 32.90 | 32.96 | 32.61 | 32.80 | 4,584,828 | -0.05(-0.15%) |
Mar 17, 2017 | 33.17 | 33.29 | 32.85 | 32.85 | 4,594,284 | -0.28(-0.85%) |
Mar 16, 2017 | 33.39 | 33.57 | 32.86 | 33.13 | 4,830,835 | -0.40(-1.19%) |
Mar 15, 2017 | 33.05 | 33.71 | 33.01 | 33.54 | 9,337,043 | +0.67(+2.05%) |
Mar 14, 2017 | 32.35 | 32.94 | 32.30 | 32.86 | 5,311,320 | +0.34(+1.05%) |
Mar 13, 2017 | 32.73 | 32.75 | 32.15 | 32.52 | 4,082,964 | -0.09(-0.27%) |
Mar 10, 2017 | 32.57 | 32.75 | 32.30 | 32.61 | 4,335,863 | +0.42(+1.30%) |
Mar 09, 2017 | 32.19 | 32.55 | 32.01 | 32.19 | 7,357,340 | +0.13(+0.40%) |
Mar 08, 2017 | 32.67 | 32.76 | 31.93 | 32.06 | 7,930,413 | -0.34(-1.05%) |
Mar 07, 2017 | 32.61 | 32.54 | 31.79 | 32.40 | 9,521,494 | -0.21(-0.63%) |
Mar 06, 2017 | 33.62 | 33.68 | 32.53 | 32.61 | 12,072,121 | -1.28(-3.78%) |
Mar 03, 2017 | 34.15 | 34.23 | 33.66 | 33.89 | 7,024,693 | -0.10(-0.29%) |
Mar 02, 2017 | 33.94 | 34.19 | 33.85 | 33.98 | 5,175,545 | -0.21(-0.60%) |
Mar 01, 2017 | 34.68 | 34.80 | 34.10 | 34.19 | 7,967,813 | -0.01(-0.03%) |
Feb 28, 2017 | 34.42 | 34.65 | 34.04 | 34.20 | 6,603,393 | -0.38(-1.10%) |
Feb 27, 2017 | 34.24 | 34.71 | 34.07 | 34.58 | 5,928,963 | +0.36(+1.05%) |
Feb 24, 2017 | 34.63 | 34.73 | 34.11 | 34.22 | 6,322,262 | -0.43(-1.23%) |
Feb 23, 2017 | 34.65 | 35.01 | 34.50 | 34.65 | 6,563,200 | -0.15(-0.42%) |
Feb 22, 2017 | 35.31 | 35.49 | 34.78 | 34.79 | 7,167,800 | -0.66(-1.86%) |
Feb 21, 2017 | 36.24 | 36.70 | 34.92 | 35.45 | 26,740,728 | +1.40(+4.12%) |
Feb 17, 2017 | 34.05 | 34.05 | 34.05 | 0 | -0.59(-1.70%) | |
Feb 16, 2017 | 35.21 | 35.39 | 34.36 | 34.64 | 15,022,104 | -0.93(-2.61%) |
Feb 15, 2017 | 33.80 | 35.81 | 33.78 | 35.57 | 22,460,500 | +1.81(+5.36%) |
Feb 14, 2017 | 32.72 | 33.93 | 32.55 | 33.76 | 17,246,286 | +0.87(+2.65%) |
Feb 13, 2017 | 32.34 | 33.81 | 32.17 | 32.89 | 23,643,216 | +1.75(+5.62%) |
Feb 10, 2017 | 30.95 | 31.44 | 30.88 | 31.14 | 14,291,454 | -0.06(-0.19%) |
Feb 09, 2017 | 31.32 | 31.78 | 31.13 | 31.19 | 9,558,201 | -0.13(-0.40%) |
Feb 08, 2017 | 31.15 | 31.88 | 30.86 | 31.32 | 15,748,686 | +0.18(+0.59%) |
Feb 07, 2017 | 32.40 | 32.42 | 31.03 | 31.14 | 37,120,384 | -2.09(-6.29%) |
Feb 06, 2017 | 33.08 | 33.36 | 32.90 | 33.23 | 5,810,823 | -0.09(-0.26%) |
Feb 03, 2017 | 33.35 | 33.44 | 32.90 | 33.31 | 7,540,828 | +0.24(+0.73%) |
Feb 02, 2017 | 33.18 | 33.40 | 32.87 | 33.07 | 11,127,815 | -0.48(-1.44%) |
Feb 01, 2017 | 33.08 | 33.62 | 32.61 | 33.55 | 17,836,434 | +1.22(+3.77%) |
Jan 31, 2017 | 31.29 | 32.59 | 31.16 | 32.34 | 38,150,668 | -1.05(-3.16%) |
Jan 30, 2017 | 33.35 | 33.85 | 33.08 | 33.39 | 7,672,809 | -0.07(-0.20%) |
Jan 27, 2017 | 32.94 | 33.63 | 32.90 | 33.46 | 11,321,348 | +0.64(+1.95%) |
Jan 26, 2017 | 32.79 | 33.09 | 32.48 | 32.82 | 11,026,758 | +0.24(+0.74%) |
Jan 25, 2017 | 31.61 | 32.88 | 31.55 | 32.58 | 13,292,556 | +1.04(+3.31%) |
Jan 24, 2017 | 31.72 | 31.86 | 31.28 | 31.53 | 10,800,768 | -0.11(-0.34%) |
Jan 23, 2017 | 32.00 | 32.02 | 31.06 | 31.64 | 14,613,013 | -0.50(-1.56%) |
Jan 20, 2017 | 32.33 | 32.47 | 32.08 | 32.14 | 8,729,959 | -0.23(-0.72%) |
Jan 19, 2017 | 32.87 | 32.97 | 32.37 | 32.37 | 7,752,157 | -0.61(-1.85%) |
Jan 18, 2017 | 32.79 | 33.08 | 32.63 | 32.98 | 10,355,501 | +0.34(+1.04%) |
Jan 17, 2017 | 32.94 | 33.00 | 32.52 | 32.65 | 10,308,795 | -0.21(-0.65%) |
Jan 13, 2017 | 32.86 | 32.86 | 32.86 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 33.15 | 33.55 | 32.82 | 32.83 | 11,115,582 | -0.33(-0.99%) |
Jan 11, 2017 | 34.01 | 34.33 | 32.46 | 33.16 | 16,167,746 | -0.89(-2.61%) |
Jan 10, 2017 | 33.90 | 34.11 | 33.47 | 34.05 | 12,360,603 | +0.14(+0.40%) |
Jan 09, 2017 | 34.00 | 34.28 | 33.79 | 33.91 | 12,138,292 | -0.04(-0.11%) |
Jan 06, 2017 | 35.69 | 35.77 | 33.86 | 33.95 | 34,991,452 | -2.77(-7.53%) |
Jan 05, 2017 | 36.72 | 36.90 | 36.07 | 36.72 | 5,149,758 | +0.21(+0.58%) |
Jan 04, 2017 | 36.81 | 37.06 | 36.35 | 36.51 | 6,848,405 | +0.25(+0.69%) |