Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.12 | 35.42 | 35.05 | 35.15 | 2,044,043 | -0.10(-0.29%) |
Mar 30, 2017 | 34.59 | 35.45 | 34.46 | 35.25 | 1,464,492 | +0.80(+2.31%) |
Mar 29, 2017 | 34.73 | 34.87 | 34.39 | 34.46 | 1,418,767 | -0.40(-1.14%) |
Mar 28, 2017 | 34.09 | 35.05 | 34.09 | 34.85 | 1,848,583 | +0.61(+1.78%) |
Mar 27, 2017 | 33.88 | 34.39 | 33.35 | 34.24 | 1,880,109 | -0.44(-1.26%) |
Mar 24, 2017 | 34.86 | 35.06 | 34.40 | 34.68 | 1,715,693 | +0.00(+0.00%) |
Mar 23, 2017 | 34.54 | 35.21 | 34.39 | 34.68 | 2,289,398 | +0.07(+0.21%) |
Mar 22, 2017 | 34.74 | 35.21 | 34.16 | 34.60 | 2,816,895 | -0.45(-1.29%) |
Mar 21, 2017 | 36.59 | 36.59 | 35.00 | 35.06 | 1,902,634 | -1.29(-3.54%) |
Mar 20, 2017 | 36.80 | 36.88 | 36.34 | 36.34 | 1,448,284 | -0.64(-1.73%) |
Mar 17, 2017 | 38.05 | 38.21 | 36.90 | 36.98 | 2,975,582 | -1.03(-2.70%) |
Mar 16, 2017 | 37.85 | 38.09 | 37.55 | 38.01 | 2,074,233 | +0.64(+1.71%) |
Mar 15, 2017 | 37.50 | 37.77 | 37.06 | 37.37 | 2,575,586 | -0.14(-0.37%) |
Mar 14, 2017 | 37.54 | 37.55 | 36.98 | 37.51 | 1,266,262 | -0.27(-0.71%) |
Mar 13, 2017 | 37.68 | 37.90 | 37.34 | 37.78 | 1,684,555 | +0.23(+0.62%) |
Mar 10, 2017 | 37.86 | 38.09 | 37.32 | 37.55 | 1,468,568 | -0.22(-0.59%) |
Mar 09, 2017 | 38.19 | 38.30 | 37.59 | 37.77 | 1,461,923 | -0.17(-0.44%) |
Mar 08, 2017 | 38.87 | 38.90 | 37.93 | 37.94 | 2,641,221 | -0.11(-0.29%) |
Mar 07, 2017 | 38.19 | 38.22 | 37.74 | 38.05 | 2,335,012 | -0.24(-0.63%) |
Mar 06, 2017 | 38.65 | 38.74 | 38.28 | 38.29 | 1,289,430 | -0.58(-1.50%) |
Mar 03, 2017 | 38.76 | 39.21 | 38.65 | 38.87 | 1,639,079 | +0.11(+0.29%) |
Mar 02, 2017 | 39.53 | 39.54 | 38.71 | 38.76 | 1,643,929 | -0.60(-1.53%) |
Mar 01, 2017 | 39.12 | 39.68 | 38.90 | 39.36 | 1,973,256 | +1.19(+3.10%) |
Feb 28, 2017 | 38.09 | 38.28 | 37.67 | 38.18 | 2,254,633 | -0.24(-0.63%) |
Feb 27, 2017 | 38.60 | 38.67 | 38.28 | 38.42 | 2,237,527 | -0.18(-0.46%) |
Feb 24, 2017 | 39.21 | 39.21 | 38.51 | 38.59 | 1,779,637 | -1.15(-2.89%) |
Feb 23, 2017 | 39.51 | 39.77 | 39.12 | 39.74 | 1,617,638 | +0.21(+0.54%) |
Feb 22, 2017 | 39.39 | 39.70 | 39.04 | 39.53 | 1,791,579 | +0.02(+0.05%) |
Feb 21, 2017 | 39.14 | 39.70 | 38.95 | 39.51 | 1,715,167 | +0.72(+1.86%) |
Feb 17, 2017 | 38.79 | 38.79 | 38.79 | 0 | -0.56(-1.41%) | |
Feb 16, 2017 | 39.47 | 39.73 | 39.06 | 39.34 | 1,826,074 | -0.35(-0.89%) |
Feb 15, 2017 | 39.14 | 39.72 | 38.75 | 39.70 | 1,987,300 | +0.81(+2.10%) |
Feb 14, 2017 | 37.79 | 39.00 | 37.72 | 38.88 | 1,947,286 | +0.93(+2.44%) |
Feb 13, 2017 | 37.31 | 38.12 | 37.31 | 37.96 | 1,982,524 | +0.86(+2.32%) |
Feb 10, 2017 | 37.26 | 37.38 | 36.78 | 37.10 | 1,674,172 | +0.17(+0.45%) |
Feb 09, 2017 | 36.95 | 37.03 | 36.07 | 36.93 | 2,573,964 | +0.56(+1.55%) |
Feb 08, 2017 | 37.43 | 37.72 | 35.60 | 36.36 | 3,696,891 | -1.58(-4.17%) |
Feb 07, 2017 | 38.13 | 38.44 | 37.84 | 37.95 | 2,319,145 | +0.10(+0.27%) |
Feb 06, 2017 | 37.66 | 38.28 | 37.60 | 37.84 | 2,431,147 | -0.24(-0.63%) |
Feb 03, 2017 | 37.64 | 38.37 | 37.54 | 38.09 | 1,545,704 | +1.16(+3.13%) |
Feb 02, 2017 | 37.44 | 37.72 | 36.80 | 36.93 | 1,593,672 | -0.90(-2.37%) |
Feb 01, 2017 | 38.08 | 38.13 | 37.66 | 37.83 | 1,234,775 | +0.59(+1.59%) |
Jan 31, 2017 | 37.25 | 37.72 | 36.69 | 37.23 | 1,551,181 | -0.12(-0.32%) |
Jan 30, 2017 | 37.26 | 37.40 | 36.83 | 37.35 | 1,379,132 | -0.31(-0.84%) |
Jan 27, 2017 | 38.39 | 38.39 | 37.46 | 37.67 | 1,563,836 | -0.66(-1.72%) |
Jan 26, 2017 | 37.94 | 38.49 | 37.78 | 38.33 | 1,659,380 | +0.56(+1.47%) |
Jan 25, 2017 | 37.72 | 38.06 | 37.59 | 37.77 | 1,733,422 | +0.59(+1.59%) |
Jan 24, 2017 | 36.98 | 37.40 | 36.90 | 37.18 | 1,860,637 | +0.51(+1.39%) |
Jan 23, 2017 | 36.62 | 37.15 | 36.39 | 36.67 | 1,304,050 | -0.09(-0.25%) |
Jan 20, 2017 | 36.47 | 36.82 | 36.39 | 36.76 | 1,266,205 | +0.44(+1.20%) |
Jan 19, 2017 | 36.87 | 36.87 | 36.08 | 36.33 | 1,418,496 | -0.22(-0.61%) |
Jan 18, 2017 | 36.48 | 36.57 | 35.97 | 36.55 | 2,849,327 | +0.29(+0.79%) |
Jan 17, 2017 | 36.89 | 37.22 | 36.08 | 36.26 | 1,876,652 | -1.27(-3.38%) |
Jan 13, 2017 | 37.53 | 37.53 | 37.53 | 0 | +0.58(+1.58%) | |
Jan 12, 2017 | 37.00 | 37.07 | 36.28 | 36.95 | 1,389,468 | -0.41(-1.09%) |
Jan 11, 2017 | 37.30 | 37.56 | 36.98 | 37.35 | 2,182,152 | -0.01(-0.02%) |
Jan 10, 2017 | 36.60 | 37.62 | 36.41 | 37.36 | 2,296,589 | +0.94(+2.59%) |
Jan 09, 2017 | 36.81 | 37.04 | 36.18 | 36.42 | 1,571,915 | -0.10(-0.28%) |
Jan 06, 2017 | 36.70 | 36.95 | 36.48 | 36.52 | 1,135,509 | +0.12(+0.33%) |
Jan 05, 2017 | 36.67 | 36.97 | 35.95 | 36.40 | 1,936,093 | -0.71(-1.92%) |
Jan 04, 2017 | 36.93 | 37.43 | 36.88 | 37.11 | 2,501,815 | +0.35(+0.96%) |