Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.30 | 32.38 | 32.25 | 32.28 | 16,866,620 | -0.26(-0.80%) |
Mar 30, 2017 | 32.46 | 32.60 | 32.42 | 32.54 | 20,286,794 | -0.24(-0.74%) |
Mar 29, 2017 | 32.71 | 32.83 | 32.66 | 32.78 | 13,993,331 | -0.12(-0.36%) |
Mar 28, 2017 | 32.70 | 32.99 | 32.66 | 32.90 | 16,169,035 | +0.14(+0.44%) |
Mar 27, 2017 | 32.51 | 32.79 | 32.45 | 32.76 | 17,195,402 | -0.16(-0.48%) |
Mar 24, 2017 | 32.84 | 32.97 | 32.81 | 32.92 | 12,589,101 | +0.01(+0.03%) |
Mar 23, 2017 | 32.76 | 33.02 | 32.73 | 32.91 | 13,327,322 | -0.04(-0.13%) |
Mar 22, 2017 | 32.67 | 33.08 | 32.67 | 32.95 | 24,348,356 | +0.10(+0.31%) |
Mar 21, 2017 | 33.38 | 33.42 | 32.77 | 32.85 | 32,299,642 | -0.38(-1.13%) |
Mar 20, 2017 | 33.14 | 33.28 | 33.10 | 33.22 | 23,827,054 | +0.40(+1.22%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.77 | 32.82 | 17,527,716 | -0.17(-0.51%) |
Mar 16, 2017 | 32.97 | 33.04 | 32.91 | 32.99 | 29,882,954 | +0.46(+1.42%) |
Mar 15, 2017 | 32.07 | 32.68 | 32.03 | 32.53 | 36,509,528 | +0.55(+1.70%) |
Mar 14, 2017 | 32.04 | 32.08 | 31.91 | 31.98 | 12,261,939 | -0.10(-0.31%) |
Mar 13, 2017 | 32.07 | 32.18 | 32.04 | 32.08 | 17,155,336 | +0.51(+1.62%) |
Mar 10, 2017 | 31.54 | 31.61 | 31.46 | 31.57 | 10,467,278 | +0.15(+0.48%) |
Mar 09, 2017 | 31.42 | 31.51 | 31.21 | 31.42 | 20,822,334 | -0.37(-1.16%) |
Mar 08, 2017 | 32.01 | 32.03 | 31.76 | 31.79 | 16,150,353 | -0.04(-0.13%) |
Mar 07, 2017 | 31.91 | 31.93 | 31.77 | 31.83 | 14,946,063 | +0.10(+0.32%) |
Mar 06, 2017 | 31.73 | 31.75 | 31.61 | 31.73 | 7,592,182 | -0.03(-0.08%) |
Mar 03, 2017 | 31.77 | 31.83 | 31.67 | 31.76 | 15,919,561 | +0.08(+0.26%) |
Mar 02, 2017 | 31.79 | 31.85 | 31.67 | 31.67 | 24,355,592 | -0.70(-2.15%) |
Mar 01, 2017 | 32.18 | 32.44 | 32.15 | 32.37 | 16,831,824 | +0.34(+1.05%) |
Feb 28, 2017 | 32.00 | 32.14 | 31.95 | 32.03 | 19,773,518 | -0.08(-0.26%) |
Feb 27, 2017 | 32.05 | 32.16 | 32.02 | 32.12 | 13,632,003 | -0.20(-0.62%) |
Feb 24, 2017 | 32.24 | 32.35 | 32.19 | 32.32 | 18,514,926 | -0.35(-1.08%) |
Feb 23, 2017 | 32.80 | 32.83 | 32.58 | 32.67 | 19,483,848 | -0.06(-0.18%) |
Feb 22, 2017 | 32.67 | 32.73 | 32.62 | 32.73 | 13,124,342 | +0.18(+0.54%) |
Feb 21, 2017 | 32.40 | 32.56 | 32.38 | 32.55 | 14,286,565 | +0.30(+0.94%) |
Feb 17, 2017 | 32.25 | 32.25 | 32.25 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.55 | 32.56 | 32.40 | 32.49 | 12,035,381 | -0.07(-0.21%) |
Feb 15, 2017 | 32.34 | 32.58 | 32.32 | 32.55 | 23,382,174 | +0.49(+1.52%) |
Feb 14, 2017 | 31.97 | 32.12 | 31.78 | 32.07 | 19,824,128 | -0.01(-0.03%) |
Feb 13, 2017 | 32.03 | 32.23 | 32.00 | 32.08 | 33,334,804 | +0.20(+0.63%) |
Feb 10, 2017 | 31.69 | 31.91 | 31.66 | 31.88 | 17,049,224 | +0.17(+0.53%) |
Feb 09, 2017 | 31.29 | 31.76 | 31.55 | 31.71 | 26,174,546 | +0.42(+1.34%) |
Feb 08, 2017 | 31.20 | 31.39 | 31.15 | 31.29 | 28,010,258 | +0.45(+1.47%) |
Feb 07, 2017 | 30.98 | 31.01 | 30.77 | 30.84 | 18,330,850 | -0.02(-0.05%) |
Feb 06, 2017 | 30.92 | 30.97 | 30.81 | 30.85 | 20,602,086 | +0.13(+0.44%) |
Feb 03, 2017 | 30.72 | 30.79 | 30.62 | 30.72 | 19,564,056 | -0.04(-0.14%) |
Feb 02, 2017 | 30.67 | 30.79 | 30.63 | 30.76 | 11,986,701 | +0.01(+0.03%) |
Feb 01, 2017 | 30.93 | 30.96 | 30.68 | 30.75 | 14,014,710 | -0.02(-0.05%) |
Jan 31, 2017 | 30.71 | 30.82 | 30.67 | 30.77 | 16,373,893 | +0.01(+0.03%) |
Jan 30, 2017 | 30.71 | 30.76 | 30.57 | 30.76 | 10,447,709 | -0.12(-0.38%) |
Jan 27, 2017 | 30.89 | 30.97 | 30.75 | 30.88 | 13,344,440 | -0.03(-0.08%) |
Jan 26, 2017 | 30.95 | 31.05 | 30.86 | 30.90 | 22,858,818 | +0.06(+0.19%) |
Jan 25, 2017 | 30.71 | 30.86 | 30.70 | 30.84 | 15,269,776 | +0.13(+0.44%) |
Jan 24, 2017 | 30.58 | 30.80 | 30.57 | 30.71 | 13,293,802 | +0.13(+0.41%) |
Jan 23, 2017 | 30.47 | 30.63 | 30.43 | 30.58 | 19,371,068 | +0.15(+0.50%) |
Jan 20, 2017 | 30.51 | 30.58 | 30.31 | 30.43 | 22,778,328 | -0.12(-0.38%) |
Jan 19, 2017 | 30.64 | 30.66 | 30.41 | 30.55 | 18,821,806 | -0.13(-0.41%) |
Jan 18, 2017 | 30.79 | 30.81 | 30.64 | 30.68 | 19,675,940 | +0.15(+0.49%) |
Jan 17, 2017 | 30.52 | 30.54 | 30.42 | 30.53 | 13,702,003 | -0.14(-0.46%) |
Jan 13, 2017 | 30.67 | 30.67 | 30.67 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.53 | 30.60 | 30.39 | 30.60 | 14,597,978 | -0.03(-0.11%) |
Jan 11, 2017 | 30.53 | 30.73 | 30.38 | 30.63 | 27,076,914 | +0.22(+0.72%) |
Jan 10, 2017 | 30.27 | 30.62 | 30.25 | 30.42 | 36,252,872 | +0.39(+1.31%) |
Jan 09, 2017 | 30.06 | 30.12 | 29.98 | 30.02 | 11,379,838 | +0.04(+0.14%) |
Jan 06, 2017 | 30.11 | 30.11 | 29.92 | 29.98 | 21,353,634 | -0.23(-0.75%) |
Jan 05, 2017 | 30.10 | 30.28 | 30.08 | 30.21 | 29,482,624 | +0.43(+1.44%) |
Jan 04, 2017 | 29.56 | 29.91 | 29.54 | 29.78 | 50,750,104 | +0.30(+1.02%) |