Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.57 | 36.03 | 35.52 | 35.83 | 2,046,210 | +0.05(+0.15%) |
Mar 30, 2017 | 35.21 | 35.88 | 35.21 | 35.78 | 1,337,238 | +0.58(+1.65%) |
Mar 29, 2017 | 35.19 | 35.38 | 34.98 | 35.20 | 2,384,171 | -0.06(-0.17%) |
Mar 28, 2017 | 34.56 | 35.46 | 34.56 | 35.26 | 1,490,678 | +0.54(+1.56%) |
Mar 27, 2017 | 34.17 | 34.79 | 34.01 | 34.72 | 1,380,061 | -0.28(-0.79%) |
Mar 24, 2017 | 35.36 | 35.46 | 34.78 | 34.99 | 1,194,578 | -0.21(-0.61%) |
Mar 23, 2017 | 34.97 | 35.63 | 34.76 | 35.21 | 1,808,550 | +0.19(+0.55%) |
Mar 22, 2017 | 34.85 | 35.24 | 34.39 | 35.02 | 1,666,468 | -0.09(-0.26%) |
Mar 21, 2017 | 36.79 | 36.80 | 35.04 | 35.11 | 2,190,715 | -1.41(-3.87%) |
Mar 20, 2017 | 36.35 | 36.75 | 36.19 | 36.52 | 1,286,393 | +0.02(+0.04%) |
Mar 17, 2017 | 36.93 | 36.94 | 36.37 | 36.51 | 2,702,395 | -0.42(-1.14%) |
Mar 16, 2017 | 36.97 | 37.08 | 36.70 | 36.93 | 1,346,737 | +0.11(+0.31%) |
Mar 15, 2017 | 37.03 | 37.13 | 36.50 | 36.81 | 2,139,223 | -0.18(-0.50%) |
Mar 14, 2017 | 36.92 | 37.05 | 36.61 | 36.99 | 1,596,327 | -0.09(-0.25%) |
Mar 13, 2017 | 36.97 | 37.22 | 36.72 | 37.09 | 1,702,396 | -0.21(-0.57%) |
Mar 10, 2017 | 37.46 | 37.61 | 36.98 | 37.30 | 1,598,447 | -0.01(-0.02%) |
Mar 09, 2017 | 37.36 | 37.61 | 37.16 | 37.31 | 1,289,217 | +0.04(+0.10%) |
Mar 08, 2017 | 37.56 | 37.71 | 37.22 | 37.27 | 2,063,484 | +0.05(+0.12%) |
Mar 07, 2017 | 37.29 | 37.45 | 36.99 | 37.22 | 1,522,611 | -0.12(-0.33%) |
Mar 06, 2017 | 36.99 | 37.45 | 36.89 | 37.35 | 1,369,087 | -0.14(-0.37%) |
Mar 03, 2017 | 37.20 | 37.54 | 37.09 | 37.48 | 1,367,256 | +0.32(+0.86%) |
Mar 02, 2017 | 38.16 | 38.16 | 37.14 | 37.16 | 1,306,050 | -0.94(-2.47%) |
Mar 01, 2017 | 38.14 | 38.42 | 37.92 | 38.10 | 2,490,097 | +0.79(+2.11%) |
Feb 28, 2017 | 36.94 | 37.57 | 36.86 | 37.32 | 2,835,545 | +0.02(+0.06%) |
Feb 27, 2017 | 37.05 | 37.41 | 36.93 | 37.29 | 1,084,346 | +0.24(+0.66%) |
Feb 24, 2017 | 36.51 | 37.05 | 36.51 | 37.05 | 1,873,145 | -0.13(-0.35%) |
Feb 23, 2017 | 37.02 | 37.23 | 36.63 | 37.18 | 1,968,922 | +0.26(+0.70%) |
Feb 22, 2017 | 36.83 | 37.08 | 36.80 | 36.92 | 2,585,272 | -0.19(-0.51%) |
Feb 21, 2017 | 37.45 | 37.60 | 37.06 | 37.11 | 2,518,026 | +0.04(+0.10%) |
Feb 17, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.45(-1.20%) | |
Feb 16, 2017 | 37.48 | 37.72 | 37.32 | 37.52 | 1,611,319 | -0.03(-0.08%) |
Feb 15, 2017 | 37.13 | 37.57 | 37.03 | 37.55 | 1,824,640 | +0.49(+1.32%) |
Feb 14, 2017 | 36.80 | 37.22 | 36.75 | 37.06 | 1,634,983 | +0.22(+0.60%) |
Feb 13, 2017 | 36.51 | 37.04 | 36.32 | 36.84 | 1,713,326 | +0.63(+1.73%) |
Feb 10, 2017 | 36.41 | 36.49 | 36.22 | 36.22 | 1,782,132 | -0.02(-0.06%) |
Feb 09, 2017 | 36.00 | 36.48 | 35.89 | 36.24 | 1,500,780 | +0.46(+1.28%) |
Feb 08, 2017 | 35.63 | 35.80 | 35.49 | 35.78 | 1,470,055 | -0.17(-0.47%) |
Feb 07, 2017 | 36.16 | 36.24 | 35.86 | 35.95 | 1,253,595 | +0.05(+0.13%) |
Feb 06, 2017 | 35.50 | 36.13 | 35.41 | 35.90 | 1,393,625 | +0.09(+0.26%) |
Feb 03, 2017 | 35.77 | 36.10 | 35.56 | 35.81 | 1,443,640 | +0.74(+2.11%) |
Feb 02, 2017 | 35.39 | 35.76 | 34.25 | 35.07 | 2,008,994 | +0.09(+0.26%) |
Feb 01, 2017 | 35.09 | 35.25 | 34.69 | 34.98 | 1,929,375 | +0.26(+0.75%) |
Jan 31, 2017 | 34.79 | 35.21 | 34.34 | 34.72 | 1,986,086 | -0.15(-0.44%) |
Jan 30, 2017 | 34.82 | 34.99 | 34.47 | 34.87 | 1,339,797 | -0.24(-0.70%) |
Jan 27, 2017 | 35.24 | 35.24 | 34.89 | 35.11 | 1,064,928 | -0.18(-0.52%) |
Jan 26, 2017 | 35.20 | 35.36 | 35.00 | 35.30 | 1,662,491 | +0.29(+0.83%) |
Jan 25, 2017 | 34.73 | 35.08 | 34.67 | 35.01 | 1,134,822 | +0.59(+1.70%) |
Jan 24, 2017 | 34.35 | 34.62 | 34.26 | 34.42 | 1,110,860 | +0.31(+0.91%) |
Jan 23, 2017 | 34.09 | 34.41 | 33.88 | 34.11 | 1,211,342 | -0.14(-0.42%) |
Jan 20, 2017 | 34.08 | 34.47 | 33.94 | 34.25 | 1,914,372 | +0.45(+1.33%) |
Jan 19, 2017 | 33.93 | 34.07 | 33.43 | 33.81 | 1,300,372 | -0.05(-0.13%) |
Jan 18, 2017 | 33.68 | 33.98 | 33.29 | 33.85 | 1,926,340 | +0.44(+1.32%) |
Jan 17, 2017 | 33.64 | 33.82 | 33.16 | 33.41 | 1,714,006 | -0.67(-1.96%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.15(+0.45%) | |
Jan 12, 2017 | 33.24 | 34.00 | 33.24 | 33.93 | 1,963,671 | -0.18(-0.54%) |
Jan 11, 2017 | 33.86 | 34.23 | 33.77 | 34.11 | 1,425,565 | +0.17(+0.52%) |
Jan 10, 2017 | 33.84 | 34.17 | 33.65 | 33.93 | 1,185,227 | +0.16(+0.47%) |
Jan 09, 2017 | 33.67 | 34.16 | 33.67 | 33.77 | 1,108,796 | -0.37(-1.09%) |
Jan 06, 2017 | 34.02 | 34.35 | 33.84 | 34.15 | 1,619,720 | +0.32(+0.94%) |
Jan 05, 2017 | 33.88 | 34.16 | 33.44 | 33.83 | 1,604,149 | -0.35(-1.02%) |
Jan 04, 2017 | 33.76 | 34.25 | 33.68 | 34.18 | 2,137,322 | +0.49(+1.45%) |