Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.98 | 39.30 | 38.49 | 39.16 | 17,078,920 | -0.10(-0.26%) |
Mar 30, 2017 | 38.73 | 39.58 | 38.17 | 39.26 | 51,016,388 | +3.18(+8.81%) |
Mar 29, 2017 | 35.59 | 36.17 | 35.34 | 36.08 | 7,687,051 | +0.45(+1.26%) |
Mar 28, 2017 | 34.87 | 35.72 | 34.71 | 35.63 | 8,958,921 | +0.86(+2.46%) |
Mar 27, 2017 | 34.15 | 34.89 | 33.97 | 34.78 | 7,936,628 | +0.15(+0.43%) |
Mar 24, 2017 | 35.05 | 35.24 | 34.53 | 34.63 | 11,203,602 | -0.30(-0.85%) |
Mar 23, 2017 | 35.06 | 35.33 | 34.82 | 34.93 | 11,652,115 | -0.13(-0.38%) |
Mar 22, 2017 | 35.36 | 35.59 | 35.04 | 35.06 | 9,990,508 | -0.42(-1.17%) |
Mar 21, 2017 | 36.15 | 36.25 | 35.24 | 35.48 | 8,283,404 | -0.53(-1.48%) |
Mar 20, 2017 | 35.65 | 36.10 | 35.37 | 36.01 | 7,328,230 | +0.13(+0.37%) |
Mar 17, 2017 | 36.10 | 36.40 | 35.84 | 35.88 | 10,646,483 | -0.12(-0.33%) |
Mar 16, 2017 | 36.08 | 36.22 | 35.73 | 35.99 | 8,142,736 | +0.00(+0.00%) |
Mar 15, 2017 | 35.70 | 36.21 | 35.22 | 35.99 | 9,645,086 | +0.71(+2.00%) |
Mar 14, 2017 | 35.45 | 35.49 | 34.70 | 35.29 | 13,421,079 | -0.71(-1.96%) |
Mar 13, 2017 | 35.87 | 36.25 | 35.76 | 35.99 | 8,066,390 | +0.13(+0.37%) |
Mar 10, 2017 | 36.81 | 36.81 | 35.71 | 35.86 | 10,768,319 | -0.64(-1.74%) |
Mar 09, 2017 | 35.81 | 36.61 | 35.71 | 36.50 | 9,213,773 | +0.45(+1.24%) |
Mar 08, 2017 | 37.23 | 37.42 | 35.97 | 36.05 | 11,999,712 | -1.42(-3.79%) |
Mar 07, 2017 | 38.04 | 38.09 | 37.37 | 37.47 | 7,198,658 | -0.47(-1.24%) |
Mar 06, 2017 | 37.52 | 38.06 | 37.17 | 37.94 | 7,741,167 | +0.39(+1.05%) |
Mar 03, 2017 | 37.84 | 38.04 | 37.41 | 37.55 | 6,771,088 | -0.31(-0.81%) |
Mar 02, 2017 | 38.18 | 38.33 | 37.62 | 37.85 | 7,559,131 | -0.66(-1.71%) |
Mar 01, 2017 | 37.69 | 38.66 | 37.58 | 38.51 | 11,696,561 | +1.16(+3.11%) |
Feb 28, 2017 | 37.04 | 37.43 | 36.90 | 37.35 | 8,542,921 | +0.16(+0.44%) |
Feb 27, 2017 | 37.09 | 37.41 | 36.88 | 37.19 | 7,906,572 | +0.25(+0.68%) |
Feb 24, 2017 | 36.91 | 37.29 | 36.68 | 36.94 | 8,595,874 | -0.20(-0.55%) |
Feb 23, 2017 | 37.52 | 37.53 | 36.93 | 37.14 | 9,956,872 | +0.16(+0.42%) |
Feb 22, 2017 | 37.53 | 37.64 | 36.93 | 36.98 | 10,197,112 | -0.81(-2.14%) |
Feb 21, 2017 | 37.79 | 38.10 | 37.55 | 37.79 | 12,196,301 | +0.49(+1.30%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | -0.65(-1.72%) | |
Feb 16, 2017 | 38.94 | 38.99 | 37.90 | 37.96 | 12,333,914 | -0.80(-2.07%) |
Feb 15, 2017 | 39.13 | 39.49 | 38.72 | 38.76 | 9,492,649 | -0.61(-1.56%) |
Feb 14, 2017 | 39.26 | 39.40 | 38.73 | 39.37 | 7,721,896 | +0.35(+0.89%) |
Feb 13, 2017 | 39.29 | 39.29 | 38.65 | 39.02 | 7,850,476 | -0.35(-0.88%) |
Feb 10, 2017 | 39.28 | 39.68 | 39.12 | 39.37 | 7,636,260 | +0.47(+1.20%) |
Feb 09, 2017 | 39.08 | 39.31 | 38.65 | 38.90 | 8,136,281 | +0.16(+0.42%) |
Feb 08, 2017 | 38.31 | 39.18 | 37.89 | 38.74 | 10,996,025 | +0.14(+0.36%) |
Feb 07, 2017 | 38.70 | 39.23 | 38.33 | 38.60 | 9,717,726 | -0.52(-1.34%) |
Feb 06, 2017 | 39.44 | 39.82 | 38.54 | 39.12 | 10,406,071 | -0.27(-0.67%) |
Feb 03, 2017 | 38.15 | 39.43 | 38.13 | 39.39 | 10,773,403 | +1.36(+3.57%) |
Feb 02, 2017 | 38.08 | 38.54 | 36.93 | 38.03 | 11,043,114 | +0.15(+0.39%) |
Feb 01, 2017 | 38.27 | 38.39 | 37.05 | 37.88 | 12,850,195 | -0.20(-0.53%) |
Jan 31, 2017 | 37.34 | 38.11 | 37.00 | 38.08 | 9,545,660 | +1.00(+2.70%) |
Jan 30, 2017 | 38.28 | 38.41 | 36.86 | 37.08 | 13,421,475 | -1.52(-3.94%) |
Jan 27, 2017 | 39.31 | 39.41 | 38.43 | 38.61 | 6,924,278 | -0.94(-2.37%) |
Jan 26, 2017 | 39.54 | 39.85 | 39.32 | 39.54 | 5,331,401 | -0.05(-0.12%) |
Jan 25, 2017 | 39.37 | 40.01 | 39.30 | 39.59 | 7,655,225 | +0.33(+0.84%) |
Jan 24, 2017 | 39.16 | 40.14 | 39.06 | 39.26 | 7,549,977 | +0.26(+0.66%) |
Jan 23, 2017 | 39.25 | 39.50 | 38.72 | 39.00 | 7,642,583 | -0.62(-1.56%) |
Jan 20, 2017 | 39.36 | 39.90 | 39.30 | 39.62 | 7,539,430 | +0.68(+1.74%) |
Jan 19, 2017 | 39.21 | 39.40 | 38.88 | 38.94 | 6,293,299 | -0.32(-0.82%) |
Jan 18, 2017 | 38.90 | 39.51 | 38.89 | 39.26 | 6,361,764 | +0.09(+0.24%) |
Jan 17, 2017 | 39.49 | 39.61 | 39.05 | 39.17 | 6,394,429 | -0.34(-0.87%) |
Jan 13, 2017 | 39.51 | 39.51 | 39.51 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.22 | 40.25 | 39.12 | 39.17 | 8,911,431 | -0.84(-2.09%) |
Jan 11, 2017 | 39.02 | 40.22 | 38.63 | 40.00 | 11,124,212 | +1.22(+3.14%) |
Jan 10, 2017 | 38.96 | 39.08 | 38.56 | 38.79 | 6,962,820 | +0.00(+0.00%) |
Jan 09, 2017 | 39.26 | 39.47 | 38.76 | 38.79 | 7,379,150 | -0.84(-2.13%) |
Jan 06, 2017 | 39.85 | 39.90 | 39.28 | 39.63 | 4,446,055 | -0.15(-0.37%) |
Jan 05, 2017 | 40.00 | 40.36 | 39.61 | 39.78 | 6,052,338 | -0.12(-0.29%) |
Jan 04, 2017 | 39.60 | 39.91 | 39.30 | 39.90 | 6,387,831 | +0.37(+0.93%) |