Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.36 | 43.42 | 42.95 | 43.10 | 2,970,786 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.82 | 43.35 | 43.48 | 4,221,120 | -0.14(-0.33%) |
Mar 29, 2017 | 43.35 | 43.80 | 43.10 | 43.63 | 3,539,552 | +0.45(+1.05%) |
Mar 28, 2017 | 43.50 | 43.71 | 43.13 | 43.17 | 2,719,396 | -0.20(-0.47%) |
Mar 27, 2017 | 42.86 | 43.45 | 42.78 | 43.37 | 2,629,224 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.58 | 42.89 | 43.42 | 3,378,136 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,519,871 | +0.45(+1.08%) |
Mar 22, 2017 | 42.08 | 42.48 | 42.00 | 42.29 | 4,131,113 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.13 | 42.17 | 42.23 | 6,192,713 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.78 | 42.17 | 42.45 | 3,007,556 | +0.28(+0.67%) |
Mar 17, 2017 | 41.77 | 42.33 | 41.64 | 42.17 | 6,384,136 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.34 | 41.55 | 4,975,161 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.74 | 41.07 | 8,916,027 | +1.29(+3.24%) |
Mar 14, 2017 | 39.82 | 39.87 | 39.37 | 39.78 | 3,241,733 | -0.19(-0.48%) |
Mar 13, 2017 | 40.09 | 40.24 | 39.84 | 39.97 | 3,414,350 | -0.08(-0.19%) |
Mar 10, 2017 | 40.15 | 40.33 | 39.95 | 40.05 | 3,134,358 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.79 | 39.37 | 39.61 | 3,817,368 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.09 | 40.14 | 2,336,785 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.46 | 40.60 | 2,679,762 | -0.10(-0.25%) |
Mar 06, 2017 | 40.49 | 40.75 | 40.12 | 40.70 | 2,905,818 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.57 | 39.87 | 40.39 | 6,050,615 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.68 | 39.20 | 39.31 | 2,591,491 | -0.51(-1.29%) |
Mar 01, 2017 | 39.20 | 40.01 | 39.08 | 39.82 | 7,003,086 | +1.01(+2.60%) |
Feb 28, 2017 | 39.50 | 39.61 | 38.70 | 38.81 | 4,592,720 | -0.67(-1.69%) |
Feb 27, 2017 | 39.51 | 39.73 | 39.36 | 39.47 | 3,610,762 | +0.16(+0.41%) |
Feb 24, 2017 | 39.58 | 39.58 | 39.09 | 39.31 | 3,714,110 | -0.53(-1.33%) |
Feb 23, 2017 | 40.06 | 40.30 | 39.58 | 39.85 | 4,175,942 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.89 | 39.37 | 39.58 | 3,775,988 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.82 | 38.52 | 39.68 | 5,438,670 | +1.17(+3.04%) |
Feb 17, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.08 | 38.62 | 38.72 | 2,741,454 | -0.19(-0.48%) |
Feb 15, 2017 | 38.78 | 39.03 | 38.72 | 38.90 | 3,439,583 | -0.14(-0.37%) |
Feb 14, 2017 | 39.20 | 39.31 | 38.68 | 39.05 | 3,110,994 | -0.11(-0.28%) |
Feb 13, 2017 | 39.35 | 39.43 | 38.89 | 39.15 | 5,186,527 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.66 | 39.26 | 6,687,381 | +0.61(+1.57%) |
Feb 09, 2017 | 38.30 | 38.97 | 38.43 | 38.66 | 3,136,933 | +0.36(+0.95%) |
Feb 08, 2017 | 37.98 | 38.41 | 37.95 | 38.30 | 2,277,607 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.40 | 37.78 | 37.94 | 2,528,089 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.65 | 38.00 | 38.22 | 2,727,922 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.86 | 38.41 | 38.76 | 3,181,369 | +0.33(+0.85%) |
Feb 02, 2017 | 38.06 | 38.48 | 38.00 | 38.43 | 5,439,806 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,481,627 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.62 | 37.74 | 4,088,327 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.66 | 37.97 | 3,659,634 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,118,468 | +0.58(+1.55%) |
Jan 26, 2017 | 38.29 | 38.02 | 37.08 | 37.40 | 14,203,652 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.58 | 38.29 | 10,436,501 | +0.84(+2.25%) |
Jan 24, 2017 | 37.10 | 37.78 | 37.07 | 37.44 | 5,275,228 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,729,421 | +1.00(+2.79%) |
Jan 20, 2017 | 35.61 | 36.06 | 35.25 | 35.91 | 8,004,853 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.45 | 34.99 | 35.15 | 3,591,483 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.67 | 35.10 | 35.35 | 3,769,768 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,530,879 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.40 | 3,713,099 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,062,191 | -0.11(-0.31%) |
Jan 10, 2017 | 35.47 | 35.76 | 35.30 | 35.34 | 6,846,110 | -0.32(-0.90%) |
Jan 09, 2017 | 36.25 | 36.31 | 35.49 | 35.66 | 5,020,094 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.30 | 36.32 | 3,929,730 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.94 | 36.32 | 36.58 | 5,406,806 | +0.28(+0.77%) |
Jan 04, 2017 | 36.69 | 36.83 | 36.01 | 36.30 | 6,190,222 | -0.45(-1.21%) |