Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.00 | 33.20 | 32.89 | 32.95 | 2,082,573 | -0.13(-0.41%) |
Mar 30, 2017 | 33.03 | 33.15 | 32.84 | 33.08 | 956,659 | +0.02(+0.07%) |
Mar 29, 2017 | 32.93 | 33.34 | 32.88 | 33.06 | 1,331,562 | +0.14(+0.43%) |
Mar 28, 2017 | 32.50 | 33.07 | 32.38 | 32.92 | 3,323,761 | +0.43(+1.34%) |
Mar 27, 2017 | 32.03 | 32.51 | 31.86 | 32.48 | 1,953,288 | -0.06(-0.19%) |
Mar 24, 2017 | 32.59 | 32.73 | 32.33 | 32.55 | 1,913,193 | +0.06(+0.17%) |
Mar 23, 2017 | 32.58 | 32.63 | 32.21 | 32.49 | 2,421,075 | -0.21(-0.65%) |
Mar 22, 2017 | 32.28 | 32.91 | 31.86 | 32.70 | 3,687,098 | +0.50(+1.57%) |
Mar 21, 2017 | 33.72 | 33.72 | 32.16 | 32.20 | 2,353,349 | -1.36(-4.06%) |
Mar 20, 2017 | 33.74 | 33.84 | 33.43 | 33.56 | 1,510,027 | -0.15(-0.44%) |
Mar 17, 2017 | 34.34 | 34.34 | 33.51 | 33.71 | 2,703,130 | -0.70(-2.04%) |
Mar 16, 2017 | 34.74 | 34.88 | 34.36 | 34.41 | 1,726,747 | -0.24(-0.68%) |
Mar 15, 2017 | 34.08 | 34.87 | 33.96 | 34.65 | 2,312,991 | +0.73(+2.16%) |
Mar 14, 2017 | 33.35 | 34.00 | 33.30 | 33.92 | 2,124,660 | +0.32(+0.96%) |
Mar 13, 2017 | 33.11 | 33.64 | 33.03 | 33.59 | 2,174,584 | +0.65(+1.96%) |
Mar 10, 2017 | 33.06 | 33.24 | 32.75 | 32.95 | 2,128,047 | +0.18(+0.55%) |
Mar 09, 2017 | 33.11 | 33.11 | 32.63 | 32.77 | 1,987,535 | -0.30(-0.91%) |
Mar 08, 2017 | 32.90 | 33.18 | 32.78 | 33.07 | 1,909,053 | +0.20(+0.60%) |
Mar 07, 2017 | 32.97 | 33.11 | 32.64 | 32.87 | 2,515,470 | -0.17(-0.50%) |
Mar 06, 2017 | 33.44 | 33.51 | 32.96 | 33.03 | 2,184,364 | -0.84(-2.47%) |
Mar 03, 2017 | 34.00 | 34.07 | 33.67 | 33.87 | 2,553,259 | -0.14(-0.42%) |
Mar 02, 2017 | 33.91 | 34.21 | 33.85 | 34.01 | 2,566,129 | +0.12(+0.35%) |
Mar 01, 2017 | 33.82 | 34.24 | 33.70 | 33.89 | 2,666,018 | +0.63(+1.90%) |
Feb 28, 2017 | 33.26 | 33.56 | 33.16 | 33.26 | 2,235,623 | -0.20(-0.61%) |
Feb 27, 2017 | 32.70 | 33.48 | 32.60 | 33.47 | 2,360,269 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.40 | 32.63 | 3,227,023 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,564 | -0.24(-0.70%) |
Feb 22, 2017 | 33.47 | 33.68 | 33.32 | 33.61 | 1,759,757 | +0.11(+0.33%) |
Feb 21, 2017 | 33.49 | 34.04 | 33.18 | 33.50 | 3,091,815 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.95 | 33.20 | 32.36 | 32.52 | 1,730,063 | -0.42(-1.26%) |
Feb 15, 2017 | 32.61 | 33.04 | 32.30 | 32.93 | 1,950,109 | +0.32(+0.99%) |
Feb 14, 2017 | 32.80 | 32.93 | 32.31 | 32.61 | 2,155,217 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,247 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.73 | 32.06 | 32.71 | 2,672,413 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,175 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.90 | 31.31 | 31.79 | 2,537,982 | +0.28(+0.90%) |
Feb 07, 2017 | 31.82 | 31.82 | 31.20 | 31.51 | 2,136,018 | -0.37(-1.16%) |
Feb 06, 2017 | 31.64 | 31.89 | 31.59 | 31.88 | 1,099,482 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,303 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.43 | 31.64 | 31.80 | 2,339,257 | -0.44(-1.36%) |
Feb 01, 2017 | 32.33 | 32.61 | 31.96 | 32.24 | 1,558,454 | +0.16(+0.49%) |
Jan 31, 2017 | 31.76 | 32.11 | 31.49 | 32.08 | 2,302,204 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.34 | 31.87 | 2,166,207 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.59 | 31.75 | 1,230,712 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.98 | 32.04 | 1,575,931 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,270 | +0.68(+2.15%) |
Jan 24, 2017 | 31.27 | 31.85 | 31.25 | 31.77 | 2,732,660 | +0.73(+2.35%) |
Jan 23, 2017 | 31.33 | 31.52 | 30.88 | 31.04 | 2,038,724 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.05 | 31.32 | 2,296,398 | +0.03(+0.10%) |
Jan 19, 2017 | 31.37 | 31.41 | 31.13 | 31.29 | 2,275,370 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.26 | 2,575,823 | -0.01(-0.03%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.27 | 2,037,592 | -0.40(-1.27%) |
Jan 13, 2017 | 31.67 | 31.67 | 31.67 | 0 | +0.24(+0.77%) | |
Jan 12, 2017 | 31.54 | 31.73 | 30.90 | 31.42 | 3,100,906 | -0.10(-0.32%) |
Jan 11, 2017 | 31.92 | 31.97 | 30.98 | 31.52 | 5,651,858 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.54 | 31.87 | 32.04 | 3,547,245 | -0.04(-0.12%) |
Jan 09, 2017 | 32.21 | 32.47 | 31.84 | 32.08 | 1,973,739 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.51 | 31.84 | 32.30 | 2,277,094 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.04 | 2,259,501 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.14 | 30.78 | 32.08 | 2,037,422 | +0.59(+1.87%) |