Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.90 | 33.10 | 32.79 | 32.85 | 2,089,017 | -0.13(-0.41%) |
Mar 30, 2017 | 32.93 | 33.04 | 32.74 | 32.98 | 959,619 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.78 | 32.96 | 1,335,682 | +0.14(+0.43%) |
Mar 28, 2017 | 32.40 | 32.96 | 32.28 | 32.82 | 3,334,046 | +0.43(+1.33%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.76 | 32.38 | 1,959,332 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.63 | 32.23 | 32.45 | 1,919,113 | +0.05(+0.17%) |
Mar 23, 2017 | 32.48 | 32.53 | 32.11 | 32.39 | 2,428,567 | -0.21(-0.65%) |
Mar 22, 2017 | 32.18 | 32.81 | 31.76 | 32.60 | 3,698,507 | +0.50(+1.57%) |
Mar 21, 2017 | 33.62 | 33.62 | 32.06 | 32.10 | 2,360,631 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.33 | 33.46 | 1,514,699 | -0.15(-0.44%) |
Mar 17, 2017 | 34.24 | 34.24 | 33.40 | 33.61 | 2,711,494 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.31 | 1,732,090 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,148 | +0.73(+2.16%) |
Mar 14, 2017 | 33.25 | 33.89 | 33.19 | 33.81 | 2,131,235 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.54 | 32.93 | 33.49 | 2,181,313 | +0.64(+1.96%) |
Mar 10, 2017 | 32.96 | 33.14 | 32.65 | 32.85 | 2,134,632 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.67 | 1,993,685 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.68 | 32.96 | 1,914,961 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.77 | 2,523,253 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.86 | 32.93 | 2,191,123 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.77 | 2,561,159 | -0.14(-0.42%) |
Mar 02, 2017 | 33.81 | 34.10 | 33.74 | 33.91 | 2,574,069 | +0.12(+0.35%) |
Mar 01, 2017 | 33.71 | 34.14 | 33.59 | 33.79 | 2,674,267 | +0.63(+1.90%) |
Feb 28, 2017 | 33.16 | 33.45 | 33.06 | 33.16 | 2,242,541 | -0.20(-0.61%) |
Feb 27, 2017 | 32.60 | 33.38 | 32.50 | 33.37 | 2,367,572 | +0.83(+2.56%) |
Feb 24, 2017 | 32.90 | 32.94 | 32.30 | 32.53 | 3,237,009 | -0.74(-2.21%) |
Feb 23, 2017 | 33.60 | 33.75 | 33.17 | 33.27 | 1,880,364 | -0.23(-0.70%) |
Feb 22, 2017 | 33.36 | 33.57 | 33.21 | 33.50 | 1,765,203 | +0.11(+0.33%) |
Feb 21, 2017 | 33.39 | 33.93 | 33.07 | 33.39 | 3,101,382 | +0.20(+0.59%) |
Feb 17, 2017 | 33.20 | 33.20 | 33.20 | 0 | +0.78(+2.42%) | |
Feb 16, 2017 | 32.85 | 33.10 | 32.26 | 32.41 | 1,735,416 | -0.42(-1.26%) |
Feb 15, 2017 | 32.51 | 32.94 | 32.20 | 32.83 | 1,956,143 | +0.32(+0.99%) |
Feb 14, 2017 | 32.70 | 32.83 | 32.21 | 32.51 | 2,161,885 | -0.13(-0.41%) |
Feb 13, 2017 | 32.64 | 33.04 | 32.42 | 32.64 | 2,918,249 | +0.03(+0.10%) |
Feb 10, 2017 | 32.03 | 32.63 | 31.96 | 32.61 | 2,680,682 | +0.77(+2.41%) |
Feb 09, 2017 | 31.33 | 32.36 | 31.33 | 31.84 | 3,268,257 | +0.15(+0.47%) |
Feb 08, 2017 | 31.44 | 31.80 | 31.22 | 31.69 | 2,545,836 | +0.28(+0.90%) |
Feb 07, 2017 | 31.72 | 31.72 | 31.10 | 31.41 | 2,142,627 | -0.37(-1.16%) |
Feb 06, 2017 | 31.54 | 31.80 | 31.49 | 31.78 | 1,102,884 | -0.02(-0.07%) |
Feb 03, 2017 | 31.88 | 32.02 | 31.69 | 31.80 | 1,307,336 | +0.10(+0.32%) |
Feb 02, 2017 | 32.12 | 32.33 | 31.55 | 31.70 | 2,346,495 | -0.44(-1.36%) |
Feb 01, 2017 | 32.23 | 32.51 | 31.87 | 32.14 | 1,563,276 | +0.16(+0.49%) |
Jan 31, 2017 | 31.66 | 32.01 | 31.39 | 31.98 | 2,309,328 | +0.21(+0.67%) |
Jan 30, 2017 | 31.74 | 31.84 | 31.24 | 31.77 | 2,172,910 | +0.13(+0.40%) |
Jan 27, 2017 | 31.95 | 32.06 | 31.49 | 31.65 | 1,234,520 | -0.30(-0.93%) |
Jan 26, 2017 | 32.21 | 32.45 | 31.88 | 31.94 | 1,580,807 | -0.41(-1.26%) |
Jan 25, 2017 | 31.92 | 32.36 | 31.92 | 32.35 | 1,163,860 | +0.68(+2.15%) |
Jan 24, 2017 | 31.17 | 31.75 | 31.15 | 31.67 | 2,741,115 | +0.73(+2.35%) |
Jan 23, 2017 | 31.23 | 31.43 | 30.79 | 30.94 | 2,045,033 | -0.28(-0.90%) |
Jan 20, 2017 | 31.26 | 31.36 | 30.95 | 31.22 | 2,303,504 | +0.03(+0.10%) |
Jan 19, 2017 | 31.27 | 31.32 | 31.04 | 31.19 | 2,282,411 | +0.03(+0.10%) |
Jan 18, 2017 | 31.32 | 31.32 | 31.03 | 31.16 | 2,583,793 | -0.01(-0.03%) |
Jan 17, 2017 | 31.43 | 31.55 | 31.07 | 31.17 | 2,043,896 | -0.40(-1.27%) |
Jan 13, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.44 | 31.63 | 30.80 | 31.33 | 3,110,501 | -0.10(-0.32%) |
Jan 11, 2017 | 31.82 | 31.87 | 30.89 | 31.43 | 5,669,347 | -0.51(-1.59%) |
Jan 10, 2017 | 32.09 | 32.44 | 31.77 | 31.94 | 3,558,221 | -0.04(-0.12%) |
Jan 09, 2017 | 32.11 | 32.37 | 31.74 | 31.98 | 1,979,847 | -0.22(-0.68%) |
Jan 06, 2017 | 32.10 | 32.41 | 31.74 | 32.20 | 2,284,140 | +0.26(+0.81%) |
Jan 05, 2017 | 31.91 | 32.21 | 31.48 | 31.94 | 2,266,492 | -0.04(-0.12%) |
Jan 04, 2017 | 31.33 | 32.04 | 30.68 | 31.98 | 2,043,727 | +0.59(+1.87%) |