Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.00 | 35.25 | 34.88 | 34.92 | 4,668,885 | -0.25(-0.70%) |
Mar 30, 2017 | 34.83 | 35.18 | 34.77 | 35.17 | 3,067,653 | +0.28(+0.79%) |
Mar 29, 2017 | 34.88 | 35.12 | 34.81 | 34.89 | 2,469,286 | -0.13(-0.37%) |
Mar 28, 2017 | 34.52 | 35.13 | 34.48 | 35.03 | 2,771,505 | +0.45(+1.31%) |
Mar 27, 2017 | 34.53 | 34.66 | 34.12 | 34.57 | 3,131,385 | -0.37(-1.06%) |
Mar 24, 2017 | 35.35 | 35.40 | 34.77 | 34.94 | 3,012,656 | -0.34(-0.97%) |
Mar 23, 2017 | 35.21 | 35.69 | 35.11 | 35.29 | 3,051,911 | +0.10(+0.27%) |
Mar 22, 2017 | 35.09 | 35.36 | 34.79 | 35.19 | 2,279,038 | +0.17(+0.49%) |
Mar 21, 2017 | 36.02 | 36.08 | 34.91 | 35.02 | 4,722,098 | -0.89(-2.49%) |
Mar 20, 2017 | 35.40 | 35.95 | 35.11 | 35.91 | 3,247,120 | +0.59(+1.67%) |
Mar 17, 2017 | 35.53 | 35.61 | 35.24 | 35.32 | 5,483,220 | -0.07(-0.19%) |
Mar 16, 2017 | 35.51 | 35.63 | 35.23 | 35.39 | 3,944,204 | +0.07(+0.19%) |
Mar 15, 2017 | 35.04 | 35.49 | 34.89 | 35.32 | 3,990,727 | +0.47(+1.34%) |
Mar 14, 2017 | 34.78 | 34.94 | 34.58 | 34.85 | 2,704,116 | -0.01(-0.02%) |
Mar 13, 2017 | 34.96 | 35.16 | 34.78 | 34.86 | 6,063,856 | -0.01(-0.02%) |
Mar 10, 2017 | 35.03 | 35.42 | 34.67 | 34.87 | 5,769,573 | -0.02(-0.06%) |
Mar 09, 2017 | 35.44 | 35.45 | 34.72 | 34.89 | 4,559,226 | -0.56(-1.57%) |
Mar 08, 2017 | 35.57 | 35.72 | 35.36 | 35.44 | 3,303,691 | +0.04(+0.12%) |
Mar 07, 2017 | 35.86 | 35.97 | 35.38 | 35.40 | 4,014,997 | -0.58(-1.62%) |
Mar 06, 2017 | 36.89 | 37.05 | 35.85 | 35.99 | 4,698,309 | -1.15(-3.09%) |
Mar 03, 2017 | 36.95 | 37.31 | 36.89 | 37.14 | 4,280,202 | +0.19(+0.52%) |
Mar 02, 2017 | 36.79 | 37.21 | 36.72 | 36.94 | 5,550,878 | +0.03(+0.09%) |
Mar 01, 2017 | 36.61 | 37.05 | 36.59 | 36.91 | 4,502,456 | +0.67(+1.84%) |
Feb 28, 2017 | 36.26 | 36.45 | 36.13 | 36.24 | 5,020,577 | -0.13(-0.36%) |
Feb 27, 2017 | 36.04 | 36.50 | 36.04 | 36.37 | 4,387,345 | +0.19(+0.51%) |
Feb 24, 2017 | 35.76 | 36.22 | 35.69 | 36.19 | 3,397,007 | +0.28(+0.77%) |
Feb 23, 2017 | 35.94 | 36.37 | 35.71 | 35.91 | 5,257,389 | +0.13(+0.37%) |
Feb 22, 2017 | 35.99 | 36.02 | 35.39 | 35.78 | 4,314,157 | -0.50(-1.38%) |
Feb 21, 2017 | 35.93 | 36.35 | 35.86 | 36.28 | 3,661,101 | +0.42(+1.17%) |
Feb 17, 2017 | 35.86 | 35.86 | 35.86 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.35 | 36.79 | 36.26 | 36.71 | 4,247,015 | +0.43(+1.17%) |
Feb 15, 2017 | 36.39 | 36.72 | 36.24 | 36.28 | 6,418,866 | -0.08(-0.23%) |
Feb 14, 2017 | 36.10 | 36.39 | 35.99 | 36.37 | 4,198,315 | +0.14(+0.38%) |
Feb 13, 2017 | 36.10 | 36.77 | 36.00 | 36.23 | 5,574,532 | +0.16(+0.44%) |
Feb 10, 2017 | 35.72 | 36.17 | 35.40 | 36.07 | 5,594,222 | +0.50(+1.40%) |
Feb 09, 2017 | 36.21 | 36.21 | 35.50 | 35.57 | 6,555,615 | -0.64(-1.77%) |
Feb 08, 2017 | 35.48 | 36.80 | 35.24 | 36.21 | 11,106,234 | +0.66(+1.86%) |
Feb 07, 2017 | 35.40 | 35.91 | 35.25 | 35.55 | 6,753,924 | +0.36(+1.03%) |
Feb 06, 2017 | 35.69 | 35.69 | 34.51 | 35.19 | 9,061,849 | -0.96(-2.66%) |
Feb 03, 2017 | 36.52 | 36.60 | 35.61 | 36.15 | 8,569,043 | -0.23(-0.64%) |
Feb 02, 2017 | 37.84 | 38.04 | 35.67 | 36.39 | 11,806,803 | -2.15(-5.58%) |
Feb 01, 2017 | 38.69 | 38.96 | 38.20 | 38.53 | 4,385,028 | -0.07(-0.18%) |
Jan 31, 2017 | 38.76 | 39.12 | 38.34 | 38.60 | 5,494,057 | -0.20(-0.51%) |
Jan 30, 2017 | 38.89 | 38.89 | 38.41 | 38.80 | 3,331,779 | -0.31(-0.78%) |
Jan 27, 2017 | 39.37 | 39.45 | 39.00 | 39.11 | 2,997,399 | -0.12(-0.30%) |
Jan 26, 2017 | 39.97 | 40.14 | 39.13 | 39.22 | 5,352,553 | -0.33(-0.83%) |
Jan 25, 2017 | 38.52 | 39.73 | 38.51 | 39.55 | 7,606,765 | +1.43(+3.74%) |
Jan 24, 2017 | 37.18 | 38.20 | 37.16 | 38.12 | 5,601,802 | +1.08(+2.93%) |
Jan 23, 2017 | 36.67 | 37.07 | 36.59 | 37.04 | 3,528,627 | +0.42(+1.15%) |
Jan 20, 2017 | 36.66 | 36.80 | 36.24 | 36.62 | 4,523,793 | +0.69(+1.92%) |
Jan 19, 2017 | 36.24 | 36.25 | 35.74 | 35.93 | 2,836,942 | -0.24(-0.66%) |
Jan 18, 2017 | 36.25 | 36.28 | 35.91 | 36.17 | 3,260,340 | +0.03(+0.08%) |
Jan 17, 2017 | 36.39 | 36.49 | 35.99 | 36.14 | 2,638,933 | -0.38(-1.05%) |
Jan 13, 2017 | 36.52 | 36.52 | 36.52 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.72 | 36.88 | 36.17 | 36.60 | 2,809,218 | -0.32(-0.87%) |
Jan 11, 2017 | 36.54 | 36.96 | 36.45 | 36.92 | 2,883,192 | +0.25(+0.67%) |
Jan 10, 2017 | 36.62 | 36.98 | 36.45 | 36.68 | 4,030,260 | +0.11(+0.30%) |
Jan 09, 2017 | 36.62 | 36.94 | 36.43 | 36.57 | 4,379,845 | -0.07(-0.19%) |
Jan 06, 2017 | 36.53 | 36.78 | 36.32 | 36.64 | 1,838,008 | +0.08(+0.21%) |
Jan 05, 2017 | 36.76 | 37.01 | 36.37 | 36.56 | 3,051,485 | -0.30(-0.81%) |
Jan 04, 2017 | 36.58 | 36.94 | 36.49 | 36.86 | 3,417,854 | +0.45(+1.24%) |