Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.40 | 35.64 | 35.28 | 35.32 | 4,616,541 | -0.25(-0.70%) |
Mar 30, 2017 | 35.22 | 35.58 | 35.16 | 35.57 | 3,033,260 | +0.28(+0.79%) |
Mar 29, 2017 | 35.28 | 35.52 | 35.21 | 35.29 | 2,441,602 | -0.13(-0.37%) |
Mar 28, 2017 | 34.91 | 35.53 | 34.87 | 35.42 | 2,740,432 | +0.46(+1.31%) |
Mar 27, 2017 | 34.92 | 35.05 | 34.51 | 34.96 | 3,096,278 | -0.38(-1.06%) |
Mar 24, 2017 | 35.75 | 35.80 | 35.16 | 35.34 | 2,978,880 | -0.35(-0.97%) |
Mar 23, 2017 | 35.61 | 36.09 | 35.51 | 35.69 | 3,017,695 | +0.10(+0.27%) |
Mar 22, 2017 | 35.49 | 35.76 | 35.19 | 35.59 | 2,253,487 | +0.17(+0.49%) |
Mar 21, 2017 | 36.42 | 36.49 | 35.31 | 35.42 | 4,669,157 | -0.90(-2.49%) |
Mar 20, 2017 | 35.80 | 36.35 | 35.51 | 36.32 | 3,210,715 | +0.60(+1.67%) |
Mar 17, 2017 | 35.94 | 36.02 | 35.64 | 35.72 | 5,421,746 | -0.07(-0.19%) |
Mar 16, 2017 | 35.91 | 36.03 | 35.63 | 35.79 | 3,899,985 | +0.07(+0.19%) |
Mar 15, 2017 | 35.44 | 35.90 | 35.28 | 35.72 | 3,945,986 | +0.47(+1.34%) |
Mar 14, 2017 | 35.17 | 35.33 | 34.97 | 35.25 | 2,673,799 | -0.01(-0.02%) |
Mar 13, 2017 | 35.36 | 35.55 | 35.18 | 35.26 | 5,995,872 | -0.01(-0.02%) |
Mar 10, 2017 | 35.42 | 35.82 | 35.07 | 35.26 | 5,704,889 | -0.02(-0.06%) |
Mar 09, 2017 | 35.84 | 35.85 | 35.11 | 35.28 | 4,508,111 | -0.56(-1.57%) |
Mar 08, 2017 | 35.97 | 36.12 | 35.76 | 35.85 | 3,266,653 | +0.04(+0.12%) |
Mar 07, 2017 | 36.27 | 36.38 | 35.78 | 35.80 | 3,969,984 | -0.59(-1.62%) |
Mar 06, 2017 | 37.31 | 37.47 | 36.26 | 36.40 | 4,645,635 | -1.16(-3.09%) |
Mar 03, 2017 | 37.37 | 37.73 | 37.31 | 37.56 | 4,232,216 | +0.19(+0.52%) |
Mar 02, 2017 | 37.21 | 37.63 | 37.13 | 37.36 | 5,488,645 | +0.03(+0.09%) |
Mar 01, 2017 | 37.02 | 37.47 | 37.01 | 37.33 | 4,451,978 | +0.67(+1.84%) |
Feb 28, 2017 | 36.67 | 36.86 | 36.54 | 36.65 | 4,964,290 | -0.13(-0.36%) |
Feb 27, 2017 | 36.45 | 36.91 | 36.45 | 36.79 | 4,338,157 | +0.19(+0.51%) |
Feb 24, 2017 | 36.17 | 36.63 | 36.10 | 36.60 | 3,358,922 | +0.28(+0.77%) |
Feb 23, 2017 | 36.35 | 36.79 | 36.12 | 36.32 | 5,198,447 | +0.13(+0.37%) |
Feb 22, 2017 | 36.40 | 36.43 | 35.79 | 36.19 | 4,265,790 | -0.51(-1.38%) |
Feb 21, 2017 | 36.34 | 36.76 | 36.27 | 36.70 | 3,620,055 | +0.42(+1.17%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.76 | 37.21 | 36.67 | 37.13 | 4,199,401 | +0.43(+1.18%) |
Feb 15, 2017 | 36.80 | 37.14 | 36.65 | 36.70 | 6,346,902 | -0.08(-0.23%) |
Feb 14, 2017 | 36.51 | 36.80 | 36.40 | 36.78 | 4,151,246 | +0.14(+0.38%) |
Feb 13, 2017 | 36.51 | 37.19 | 36.41 | 36.64 | 5,512,034 | +0.18(+0.48%) |
Feb 10, 2017 | 36.11 | 36.56 | 35.79 | 36.46 | 5,534,042 | +0.50(+1.40%) |
Feb 09, 2017 | 36.61 | 36.60 | 35.88 | 35.96 | 6,485,093 | -0.65(-1.77%) |
Feb 08, 2017 | 35.86 | 37.20 | 35.62 | 36.61 | 10,986,759 | +0.67(+1.86%) |
Feb 07, 2017 | 35.79 | 36.31 | 35.63 | 35.94 | 6,681,268 | +0.37(+1.03%) |
Feb 06, 2017 | 36.08 | 36.08 | 34.88 | 35.57 | 8,964,366 | -0.97(-2.66%) |
Feb 03, 2017 | 36.92 | 37.00 | 36.00 | 36.55 | 8,476,861 | -0.23(-0.64%) |
Feb 02, 2017 | 38.25 | 38.46 | 36.06 | 36.78 | 11,679,791 | -2.17(-5.58%) |
Feb 01, 2017 | 39.11 | 39.38 | 38.61 | 38.95 | 4,337,856 | -0.07(-0.18%) |
Jan 31, 2017 | 39.18 | 39.55 | 38.75 | 39.02 | 5,434,955 | -0.20(-0.51%) |
Jan 30, 2017 | 39.31 | 39.31 | 38.82 | 39.22 | 3,295,937 | -0.31(-0.78%) |
Jan 27, 2017 | 39.80 | 39.88 | 39.43 | 39.53 | 2,965,155 | -0.12(-0.30%) |
Jan 26, 2017 | 40.41 | 40.58 | 39.55 | 39.65 | 5,294,973 | -0.33(-0.83%) |
Jan 25, 2017 | 38.94 | 40.17 | 38.92 | 39.98 | 7,524,935 | +1.44(+3.74%) |
Jan 24, 2017 | 37.58 | 38.61 | 37.56 | 38.54 | 5,541,541 | +1.10(+2.93%) |
Jan 23, 2017 | 37.07 | 37.48 | 36.99 | 37.44 | 3,490,668 | +0.43(+1.15%) |
Jan 20, 2017 | 37.06 | 37.20 | 36.63 | 37.02 | 4,475,128 | +0.70(+1.92%) |
Jan 19, 2017 | 36.64 | 36.64 | 36.13 | 36.32 | 2,806,424 | -0.24(-0.66%) |
Jan 18, 2017 | 36.64 | 36.68 | 36.31 | 36.56 | 3,225,267 | +0.03(+0.08%) |
Jan 17, 2017 | 36.78 | 36.88 | 36.38 | 36.53 | 2,610,545 | -0.39(-1.05%) |
Jan 13, 2017 | 36.92 | 36.92 | 36.92 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.12 | 37.28 | 36.57 | 37.00 | 2,778,998 | -0.32(-0.87%) |
Jan 11, 2017 | 36.94 | 37.37 | 36.85 | 37.33 | 2,852,176 | +0.25(+0.67%) |
Jan 10, 2017 | 37.02 | 37.38 | 36.85 | 37.08 | 3,986,904 | +0.11(+0.30%) |
Jan 09, 2017 | 37.02 | 37.35 | 36.83 | 36.97 | 4,332,728 | -0.07(-0.19%) |
Jan 06, 2017 | 36.93 | 37.18 | 36.72 | 37.04 | 1,818,236 | +0.08(+0.21%) |
Jan 05, 2017 | 37.16 | 37.41 | 36.77 | 36.96 | 3,018,659 | -0.30(-0.81%) |
Jan 04, 2017 | 36.98 | 37.35 | 36.88 | 37.26 | 3,381,087 | +0.45(+1.24%) |