Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.44 | 36.67 | 36.40 | 36.53 | 2,124,942 | +0.09(+0.25%) |
Mar 30, 2017 | 36.50 | 36.52 | 36.27 | 36.44 | 1,897,988 | -0.16(-0.42%) |
Mar 29, 2017 | 36.75 | 36.80 | 36.54 | 36.60 | 1,936,255 | -0.28(-0.75%) |
Mar 28, 2017 | 36.82 | 36.92 | 36.62 | 36.88 | 2,379,873 | +0.05(+0.13%) |
Mar 27, 2017 | 37.17 | 37.19 | 36.69 | 36.83 | 1,646,915 | -0.15(-0.40%) |
Mar 24, 2017 | 36.84 | 37.10 | 36.72 | 36.98 | 2,200,881 | +0.15(+0.40%) |
Mar 23, 2017 | 36.80 | 37.15 | 36.73 | 36.83 | 2,451,182 | -0.07(-0.20%) |
Mar 22, 2017 | 36.93 | 37.20 | 36.80 | 36.90 | 2,430,953 | +0.15(+0.40%) |
Mar 21, 2017 | 36.09 | 36.86 | 36.09 | 36.75 | 2,255,045 | +0.62(+1.72%) |
Mar 20, 2017 | 36.56 | 36.65 | 36.04 | 36.13 | 2,745,930 | -0.38(-1.03%) |
Mar 17, 2017 | 36.35 | 36.65 | 36.29 | 36.51 | 3,408,569 | +0.26(+0.72%) |
Mar 16, 2017 | 36.57 | 36.57 | 36.17 | 36.25 | 2,330,648 | -0.50(-1.36%) |
Mar 15, 2017 | 36.15 | 36.95 | 36.15 | 36.75 | 1,894,753 | +0.63(+1.74%) |
Mar 14, 2017 | 36.11 | 36.21 | 35.95 | 36.12 | 1,688,859 | +0.03(+0.09%) |
Mar 13, 2017 | 36.08 | 36.17 | 35.94 | 36.09 | 2,167,684 | +0.04(+0.11%) |
Mar 10, 2017 | 35.92 | 36.07 | 35.84 | 36.04 | 3,418,814 | +0.34(+0.96%) |
Mar 09, 2017 | 35.68 | 35.93 | 35.61 | 35.70 | 2,556,311 | +0.04(+0.11%) |
Mar 08, 2017 | 36.02 | 36.02 | 35.62 | 35.66 | 1,828,575 | -0.63(-1.73%) |
Mar 07, 2017 | 36.18 | 36.37 | 36.17 | 36.29 | 1,846,035 | +0.07(+0.20%) |
Mar 06, 2017 | 36.24 | 36.31 | 36.08 | 36.22 | 2,247,708 | +0.04(+0.11%) |
Mar 03, 2017 | 36.35 | 36.35 | 35.92 | 36.17 | 2,011,259 | -0.18(-0.49%) |
Mar 02, 2017 | 35.96 | 36.61 | 35.86 | 36.35 | 2,203,260 | +0.32(+0.88%) |
Mar 01, 2017 | 35.99 | 36.27 | 35.73 | 36.04 | 3,652,148 | -0.32(-0.88%) |
Feb 28, 2017 | 36.04 | 36.49 | 36.04 | 36.35 | 3,520,644 | +0.18(+0.50%) |
Feb 27, 2017 | 36.48 | 36.49 | 36.16 | 36.17 | 2,451,328 | -0.31(-0.85%) |
Feb 24, 2017 | 36.25 | 36.52 | 36.17 | 36.49 | 2,947,401 | +0.40(+1.11%) |
Feb 23, 2017 | 35.89 | 36.19 | 35.78 | 36.09 | 2,084,175 | +0.35(+0.98%) |
Feb 22, 2017 | 35.60 | 35.80 | 35.46 | 35.73 | 1,393,939 | +0.18(+0.51%) |
Feb 21, 2017 | 35.30 | 35.66 | 35.06 | 35.55 | 1,454,871 | +0.26(+0.74%) |
Feb 17, 2017 | 35.29 | 35.29 | 35.29 | 0 | +0.11(+0.30%) | |
Feb 16, 2017 | 34.93 | 35.24 | 34.90 | 35.19 | 1,588,492 | +0.26(+0.75%) |
Feb 15, 2017 | 34.63 | 34.99 | 34.55 | 34.93 | 2,127,427 | -0.01(-0.02%) |
Feb 14, 2017 | 35.11 | 35.19 | 34.81 | 34.93 | 1,602,659 | -0.29(-0.81%) |
Feb 13, 2017 | 35.09 | 35.24 | 34.88 | 35.22 | 1,460,578 | +0.16(+0.47%) |
Feb 10, 2017 | 34.82 | 35.12 | 34.75 | 35.06 | 1,662,558 | +0.16(+0.44%) |
Feb 09, 2017 | 34.98 | 35.22 | 34.82 | 34.90 | 1,537,136 | -0.13(-0.37%) |
Feb 08, 2017 | 34.79 | 35.14 | 34.74 | 35.03 | 2,049,302 | +0.32(+0.92%) |
Feb 07, 2017 | 34.70 | 34.82 | 34.62 | 34.71 | 1,684,725 | +0.05(+0.14%) |
Feb 06, 2017 | 34.95 | 35.03 | 34.61 | 34.66 | 1,732,997 | -0.14(-0.40%) |
Feb 03, 2017 | 35.11 | 35.11 | 34.70 | 34.80 | 2,131,770 | -0.11(-0.33%) |
Feb 02, 2017 | 34.18 | 35.62 | 34.12 | 34.92 | 4,428,900 | +0.52(+1.52%) |
Feb 01, 2017 | 34.34 | 34.57 | 34.09 | 34.39 | 3,762,098 | -0.12(-0.35%) |
Jan 31, 2017 | 34.17 | 34.52 | 34.09 | 34.52 | 3,122,288 | +0.45(+1.33%) |
Jan 30, 2017 | 34.06 | 34.12 | 33.81 | 34.06 | 2,909,909 | +0.21(+0.62%) |
Jan 27, 2017 | 34.10 | 34.13 | 33.80 | 33.85 | 1,370,835 | -0.15(-0.43%) |
Jan 26, 2017 | 33.80 | 34.07 | 33.69 | 34.00 | 1,698,298 | +0.12(+0.36%) |
Jan 25, 2017 | 33.92 | 34.03 | 33.79 | 33.88 | 1,849,039 | -0.13(-0.38%) |
Jan 24, 2017 | 34.18 | 34.29 | 33.95 | 34.00 | 1,605,716 | -0.26(-0.76%) |
Jan 23, 2017 | 34.34 | 34.47 | 34.13 | 34.26 | 2,651,695 | -0.03(-0.09%) |
Jan 20, 2017 | 34.19 | 34.34 | 34.05 | 34.30 | 2,434,903 | +0.16(+0.47%) |
Jan 19, 2017 | 33.97 | 34.30 | 33.91 | 34.13 | 2,437,910 | -0.05(-0.14%) |
Jan 18, 2017 | 34.17 | 34.43 | 34.09 | 34.18 | 2,354,155 | -0.01(-0.02%) |
Jan 17, 2017 | 34.05 | 34.47 | 34.02 | 34.19 | 2,036,160 | +0.21(+0.62%) |
Jan 13, 2017 | 33.98 | 33.98 | 33.98 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 33.98 | 34.06 | 33.71 | 33.95 | 1,969,076 | -0.04(-0.12%) |
Jan 11, 2017 | 33.65 | 34.00 | 33.59 | 33.99 | 1,420,105 | +0.36(+1.06%) |
Jan 10, 2017 | 33.69 | 33.75 | 33.43 | 33.63 | 1,605,119 | -0.06(-0.17%) |
Jan 09, 2017 | 34.19 | 34.47 | 33.62 | 33.69 | 2,539,930 | -0.46(-1.35%) |
Jan 06, 2017 | 33.83 | 34.24 | 33.79 | 34.15 | 2,212,675 | +0.13(+0.38%) |
Jan 05, 2017 | 33.82 | 34.13 | 33.46 | 34.02 | 2,972,622 | +0.19(+0.55%) |
Jan 04, 2017 | 33.74 | 34.01 | 33.62 | 33.83 | 3,016,324 | +0.19(+0.55%) |