Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.00 | 35.24 | 34.87 | 34.92 | 4,669,799 | -0.25(-0.70%) |
Mar 30, 2017 | 34.82 | 35.18 | 34.76 | 35.16 | 3,068,254 | +0.27(+0.79%) |
Mar 29, 2017 | 34.87 | 35.11 | 34.80 | 34.89 | 2,469,769 | -0.13(-0.37%) |
Mar 28, 2017 | 34.51 | 35.12 | 34.48 | 35.02 | 2,772,047 | +0.45(+1.31%) |
Mar 27, 2017 | 34.52 | 34.65 | 34.12 | 34.56 | 3,131,998 | -0.37(-1.06%) |
Mar 24, 2017 | 35.34 | 35.40 | 34.76 | 34.94 | 3,013,246 | -0.34(-0.97%) |
Mar 23, 2017 | 35.20 | 35.68 | 35.10 | 35.28 | 3,052,508 | +0.10(+0.27%) |
Mar 22, 2017 | 35.09 | 35.36 | 34.78 | 35.18 | 2,279,484 | +0.17(+0.49%) |
Mar 21, 2017 | 36.01 | 36.08 | 34.91 | 35.01 | 4,723,023 | -0.89(-2.49%) |
Mar 20, 2017 | 35.40 | 35.94 | 35.11 | 35.91 | 3,247,755 | +0.59(+1.67%) |
Mar 17, 2017 | 35.53 | 35.61 | 35.23 | 35.31 | 5,484,294 | -0.07(-0.19%) |
Mar 16, 2017 | 35.50 | 35.62 | 35.22 | 35.38 | 3,944,977 | +0.07(+0.19%) |
Mar 15, 2017 | 35.03 | 35.49 | 34.88 | 35.31 | 3,991,508 | +0.47(+1.34%) |
Mar 14, 2017 | 34.77 | 34.93 | 34.57 | 34.85 | 2,704,645 | -0.01(-0.02%) |
Mar 13, 2017 | 34.96 | 35.15 | 34.78 | 34.85 | 6,065,043 | -0.01(-0.02%) |
Mar 10, 2017 | 35.02 | 35.41 | 34.67 | 34.86 | 5,770,703 | -0.02(-0.06%) |
Mar 09, 2017 | 35.43 | 35.44 | 34.71 | 34.88 | 4,560,118 | -0.56(-1.57%) |
Mar 08, 2017 | 35.56 | 35.71 | 35.35 | 35.44 | 3,304,338 | +0.04(+0.12%) |
Mar 07, 2017 | 35.86 | 35.97 | 35.38 | 35.40 | 4,015,783 | -0.58(-1.62%) |
Mar 06, 2017 | 36.88 | 37.05 | 35.84 | 35.98 | 4,699,229 | -1.15(-3.09%) |
Mar 03, 2017 | 36.94 | 37.30 | 36.88 | 37.13 | 4,281,040 | +0.19(+0.52%) |
Mar 02, 2017 | 36.79 | 37.20 | 36.71 | 36.94 | 5,551,965 | +0.03(+0.09%) |
Mar 01, 2017 | 36.60 | 37.04 | 36.59 | 36.90 | 4,503,338 | +0.67(+1.84%) |
Feb 28, 2017 | 36.26 | 36.44 | 36.13 | 36.24 | 5,021,560 | -0.13(-0.36%) |
Feb 27, 2017 | 36.04 | 36.49 | 36.04 | 36.37 | 4,388,204 | +0.19(+0.51%) |
Feb 24, 2017 | 35.75 | 36.21 | 35.69 | 36.18 | 3,397,672 | +0.27(+0.77%) |
Feb 23, 2017 | 35.93 | 36.37 | 35.71 | 35.91 | 5,258,419 | +0.13(+0.37%) |
Feb 22, 2017 | 35.98 | 36.02 | 35.38 | 35.77 | 4,315,002 | -0.50(-1.38%) |
Feb 21, 2017 | 35.93 | 36.34 | 35.86 | 36.28 | 3,661,818 | +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 | 36.70 | 4,247,847 | +0.43(+1.18%) |
Feb 15, 2017 | 36.38 | 36.72 | 36.24 | 36.28 | 6,420,123 | -0.08(-0.23%) |
Feb 14, 2017 | 36.09 | 36.38 | 35.98 | 36.36 | 4,199,137 | +0.14(+0.38%) |
Feb 13, 2017 | 36.10 | 36.76 | 35.99 | 36.22 | 5,575,623 | +0.17(+0.48%) |
Feb 10, 2017 | 35.70 | 36.14 | 35.38 | 36.05 | 5,597,884 | +0.50(+1.40%) |
Feb 09, 2017 | 36.19 | 36.18 | 35.48 | 35.55 | 6,559,907 | -0.64(-1.77%) |
Feb 08, 2017 | 35.46 | 36.78 | 35.22 | 36.19 | 11,113,505 | +0.66(+1.86%) |
Feb 07, 2017 | 35.38 | 35.89 | 35.22 | 35.53 | 6,758,345 | +0.36(+1.03%) |
Feb 06, 2017 | 35.67 | 35.67 | 34.49 | 35.17 | 9,067,781 | -0.96(-2.66%) |
Feb 03, 2017 | 36.50 | 36.58 | 35.59 | 36.13 | 8,574,653 | -0.23(-0.64%) |
Feb 02, 2017 | 37.81 | 38.02 | 35.65 | 36.36 | 11,814,532 | -2.15(-5.58%) |
Feb 01, 2017 | 38.67 | 38.93 | 38.17 | 38.51 | 4,387,899 | -0.07(-0.18%) |
Jan 31, 2017 | 38.73 | 39.09 | 38.31 | 38.58 | 5,497,654 | -0.20(-0.51%) |
Jan 30, 2017 | 38.86 | 38.86 | 38.38 | 38.77 | 3,333,960 | -0.31(-0.78%) |
Jan 27, 2017 | 39.35 | 39.42 | 38.98 | 39.08 | 2,999,361 | -0.12(-0.30%) |
Jan 26, 2017 | 39.95 | 40.12 | 39.10 | 39.20 | 5,356,058 | -0.33(-0.83%) |
Jan 25, 2017 | 38.49 | 39.71 | 38.48 | 39.52 | 7,611,744 | +1.42(+3.74%) |
Jan 24, 2017 | 37.15 | 38.17 | 37.13 | 38.10 | 5,605,470 | +1.08(+2.93%) |
Jan 23, 2017 | 36.65 | 37.05 | 36.57 | 37.02 | 3,530,937 | +0.42(+1.15%) |
Jan 20, 2017 | 36.63 | 36.78 | 36.21 | 36.59 | 4,526,754 | +0.69(+1.92%) |
Jan 19, 2017 | 36.22 | 36.23 | 35.72 | 35.90 | 2,838,799 | -0.24(-0.66%) |
Jan 18, 2017 | 36.23 | 36.26 | 35.89 | 36.14 | 3,262,474 | +0.03(+0.08%) |
Jan 17, 2017 | 36.36 | 36.46 | 35.97 | 36.12 | 2,640,661 | -0.38(-1.05%) |
Jan 13, 2017 | 36.50 | 36.50 | 36.50 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.70 | 36.86 | 36.15 | 36.58 | 2,811,057 | -0.32(-0.87%) |
Jan 11, 2017 | 36.52 | 36.94 | 36.43 | 36.90 | 2,885,080 | +0.25(+0.67%) |
Jan 10, 2017 | 36.60 | 36.95 | 36.43 | 36.65 | 4,032,898 | +0.11(+0.30%) |
Jan 09, 2017 | 36.60 | 36.92 | 36.41 | 36.55 | 4,382,712 | -0.07(-0.19%) |
Jan 06, 2017 | 36.50 | 36.76 | 36.30 | 36.61 | 1,839,211 | +0.07(+0.20%) |
Jan 05, 2017 | 36.74 | 36.98 | 36.35 | 36.54 | 3,053,483 | -0.30(-0.81%) |
Jan 04, 2017 | 36.56 | 36.92 | 36.46 | 36.84 | 3,420,092 | +0.45(+1.24%) |