Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.94 | 34.99 | 34.74 | 34.74 | 486,377 | -0.28(-0.79%) |
Mar 30, 2017 | 34.54 | 35.11 | 34.53 | 35.01 | 1,007,509 | +0.49(+1.41%) |
Mar 29, 2017 | 34.66 | 34.70 | 34.44 | 34.53 | 543,871 | -0.11(-0.32%) |
Mar 28, 2017 | 34.12 | 34.80 | 34.07 | 34.64 | 4,367,397 | +0.48(+1.40%) |
Mar 27, 2017 | 33.59 | 34.20 | 33.45 | 34.16 | 2,809,046 | -0.18(-0.52%) |
Mar 24, 2017 | 34.41 | 34.58 | 34.08 | 34.34 | 675,013 | -0.02(-0.07%) |
Mar 23, 2017 | 34.26 | 34.77 | 34.19 | 34.36 | 751,209 | +0.08(+0.23%) |
Mar 22, 2017 | 34.12 | 34.44 | 33.87 | 34.28 | 1,515,693 | -0.06(-0.19%) |
Mar 21, 2017 | 35.65 | 35.65 | 34.27 | 34.35 | 1,529,595 | -1.18(-3.31%) |
Mar 20, 2017 | 35.81 | 35.84 | 35.51 | 35.52 | 251,916 | -0.37(-1.02%) |
Mar 17, 2017 | 36.33 | 36.33 | 35.87 | 35.89 | 567,904 | -0.38(-1.04%) |
Mar 16, 2017 | 36.21 | 36.44 | 36.17 | 36.27 | 453,575 | +0.18(+0.51%) |
Mar 15, 2017 | 36.23 | 36.38 | 35.94 | 36.08 | 658,494 | -0.06(-0.17%) |
Mar 14, 2017 | 36.09 | 36.16 | 35.85 | 36.14 | 443,804 | -0.05(-0.15%) |
Mar 13, 2017 | 36.26 | 36.29 | 36.04 | 36.20 | 552,361 | +0.03(+0.09%) |
Mar 10, 2017 | 36.40 | 36.40 | 35.91 | 36.17 | 964,045 | -0.02(-0.05%) |
Mar 09, 2017 | 36.18 | 36.41 | 36.06 | 36.19 | 479,792 | +0.09(+0.24%) |
Mar 08, 2017 | 36.47 | 36.59 | 36.06 | 36.10 | 352,896 | +0.03(+0.08%) |
Mar 07, 2017 | 36.19 | 36.26 | 36.01 | 36.07 | 212,476 | -0.15(-0.42%) |
Mar 06, 2017 | 36.24 | 36.29 | 35.98 | 36.22 | 315,469 | -0.18(-0.49%) |
Mar 03, 2017 | 36.28 | 36.52 | 36.28 | 36.40 | 340,670 | +0.16(+0.43%) |
Mar 02, 2017 | 36.91 | 36.91 | 36.25 | 36.25 | 443,851 | -0.59(-1.59%) |
Mar 01, 2017 | 36.56 | 36.97 | 36.56 | 36.83 | 934,210 | +0.99(+2.75%) |
Feb 28, 2017 | 35.83 | 35.88 | 35.64 | 35.84 | 379,251 | -0.15(-0.41%) |
Feb 27, 2017 | 35.78 | 36.05 | 35.78 | 35.99 | 287,385 | +0.20(+0.55%) |
Feb 24, 2017 | 35.68 | 35.85 | 35.63 | 35.79 | 185,465 | -0.29(-0.79%) |
Feb 23, 2017 | 36.13 | 36.20 | 35.87 | 36.08 | 269,352 | +0.00(+0.00%) |
Feb 22, 2017 | 35.91 | 36.20 | 35.89 | 36.08 | 389,073 | -0.00(-0.01%) |
Feb 21, 2017 | 36.03 | 36.15 | 35.97 | 36.08 | 610,481 | +0.21(+0.58%) |
Feb 17, 2017 | 35.88 | 35.88 | 35.88 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 36.01 | 36.03 | 35.69 | 35.91 | 384,665 | -0.14(-0.39%) |
Feb 15, 2017 | 35.89 | 36.15 | 35.70 | 36.05 | 420,134 | +0.38(+1.06%) |
Feb 14, 2017 | 35.20 | 35.70 | 35.14 | 35.67 | 242,890 | +0.48(+1.36%) |
Feb 13, 2017 | 34.98 | 35.37 | 34.98 | 35.19 | 275,159 | +0.39(+1.11%) |
Feb 10, 2017 | 34.93 | 34.95 | 34.71 | 34.80 | 297,845 | +0.06(+0.16%) |
Feb 09, 2017 | 34.37 | 34.77 | 34.31 | 34.75 | 249,750 | +0.50(+1.45%) |
Feb 08, 2017 | 34.45 | 34.45 | 34.10 | 34.25 | 479,314 | -0.31(-0.88%) |
Feb 07, 2017 | 34.79 | 34.84 | 34.52 | 34.56 | 633,196 | -0.09(-0.27%) |
Feb 06, 2017 | 34.66 | 34.87 | 34.60 | 34.65 | 254,079 | -0.13(-0.38%) |
Feb 03, 2017 | 34.52 | 34.83 | 34.40 | 34.78 | 357,260 | +0.86(+2.53%) |
Feb 02, 2017 | 33.90 | 34.10 | 33.75 | 33.92 | 315,963 | -0.18(-0.53%) |
Feb 01, 2017 | 34.36 | 34.49 | 34.01 | 34.10 | 2,081,472 | +0.07(+0.20%) |
Jan 31, 2017 | 34.09 | 34.31 | 33.86 | 34.04 | 425,623 | -0.25(-0.74%) |
Jan 30, 2017 | 34.35 | 34.35 | 33.96 | 34.29 | 1,110,916 | -0.27(-0.78%) |
Jan 27, 2017 | 34.68 | 34.68 | 34.51 | 34.56 | 237,168 | -0.14(-0.41%) |
Jan 26, 2017 | 34.66 | 34.77 | 34.55 | 34.71 | 170,990 | +0.08(+0.22%) |
Jan 25, 2017 | 34.44 | 34.66 | 34.33 | 34.63 | 357,292 | +0.53(+1.56%) |
Jan 24, 2017 | 33.78 | 34.22 | 33.65 | 34.10 | 171,094 | +0.44(+1.31%) |
Jan 23, 2017 | 33.70 | 33.85 | 33.50 | 33.66 | 182,871 | -0.15(-0.44%) |
Jan 20, 2017 | 33.69 | 33.91 | 33.66 | 33.80 | 173,031 | +0.18(+0.54%) |
Jan 19, 2017 | 33.88 | 33.93 | 33.54 | 33.62 | 188,511 | -0.18(-0.53%) |
Jan 18, 2017 | 33.66 | 33.82 | 33.34 | 33.80 | 491,518 | +0.24(+0.71%) |
Jan 17, 2017 | 34.18 | 34.18 | 33.51 | 33.56 | 295,927 | -0.87(-2.53%) |
Jan 13, 2017 | 34.43 | 34.43 | 34.43 | 0 | +0.18(+0.53%) | |
Jan 12, 2017 | 34.35 | 34.38 | 33.91 | 34.25 | 435,080 | -0.24(-0.69%) |
Jan 11, 2017 | 34.30 | 34.49 | 34.09 | 34.49 | 1,111,652 | +0.16(+0.45%) |
Jan 10, 2017 | 34.22 | 34.54 | 34.09 | 34.33 | 365,255 | +0.14(+0.42%) |
Jan 09, 2017 | 34.29 | 34.37 | 34.10 | 34.19 | 801,508 | -0.24(-0.69%) |
Jan 06, 2017 | 34.39 | 34.56 | 34.24 | 34.43 | 137,741 | +0.14(+0.41%) |
Jan 05, 2017 | 34.52 | 34.62 | 33.98 | 34.29 | 215,152 | -0.32(-0.94%) |
Jan 04, 2017 | 34.28 | 34.64 | 34.28 | 34.61 | 244,946 | +0.41(+1.20%) |