Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.29 | 37.22 | 36.20 | 36.91 | 2,990,475 | +0.20(+0.54%) |
Mar 30, 2017 | 36.57 | 37.11 | 36.17 | 36.71 | 5,335,053 | +0.41(+1.13%) |
Mar 29, 2017 | 35.58 | 37.24 | 35.52 | 36.30 | 3,331,745 | +0.56(+1.57%) |
Mar 28, 2017 | 34.62 | 35.85 | 34.62 | 35.74 | 3,366,181 | +1.29(+3.74%) |
Mar 27, 2017 | 33.12 | 34.72 | 33.00 | 34.45 | 4,546,032 | +0.95(+2.84%) |
Mar 24, 2017 | 33.72 | 33.76 | 33.16 | 33.50 | 2,238,858 | +0.00(+0.00%) |
Mar 23, 2017 | 33.26 | 33.75 | 33.12 | 33.50 | 3,314,474 | +0.14(+0.42%) |
Mar 22, 2017 | 33.86 | 34.04 | 33.27 | 33.36 | 2,601,621 | -0.69(-2.03%) |
Mar 21, 2017 | 34.67 | 34.79 | 33.70 | 34.05 | 2,602,214 | -0.46(-1.33%) |
Mar 20, 2017 | 34.11 | 34.59 | 33.65 | 34.51 | 3,267,198 | +0.03(+0.09%) |
Mar 17, 2017 | 34.97 | 35.26 | 34.34 | 34.48 | 4,201,087 | -0.40(-1.15%) |
Mar 16, 2017 | 35.32 | 35.60 | 34.61 | 34.88 | 2,386,549 | -0.24(-0.68%) |
Mar 15, 2017 | 34.97 | 35.27 | 34.25 | 35.12 | 2,855,120 | +0.73(+2.12%) |
Mar 14, 2017 | 33.88 | 34.44 | 33.07 | 34.39 | 5,009,040 | -0.12(-0.35%) |
Mar 13, 2017 | 34.32 | 34.78 | 34.14 | 34.51 | 3,001,391 | +0.20(+0.58%) |
Mar 10, 2017 | 34.92 | 35.01 | 33.98 | 34.31 | 2,629,956 | -0.26(-0.75%) |
Mar 09, 2017 | 33.72 | 34.67 | 33.48 | 34.57 | 3,411,216 | +0.65(+1.92%) |
Mar 08, 2017 | 35.59 | 35.95 | 33.89 | 33.92 | 5,523,308 | -1.94(-5.41%) |
Mar 07, 2017 | 36.44 | 36.75 | 35.70 | 35.86 | 4,318,126 | -0.33(-0.91%) |
Mar 06, 2017 | 36.55 | 36.55 | 36.09 | 36.19 | 2,998,707 | -0.38(-1.04%) |
Mar 03, 2017 | 36.92 | 37.20 | 36.51 | 36.57 | 1,710,345 | -0.20(-0.54%) |
Mar 02, 2017 | 36.53 | 37.17 | 36.41 | 36.77 | 3,843,165 | +0.03(+0.08%) |
Mar 01, 2017 | 36.97 | 37.16 | 36.18 | 36.74 | 5,567,418 | +0.28(+0.77%) |
Feb 28, 2017 | 36.45 | 36.91 | 36.19 | 36.46 | 3,560,338 | -0.33(-0.90%) |
Feb 27, 2017 | 37.09 | 37.35 | 36.72 | 36.79 | 3,353,863 | +0.05(+0.14%) |
Feb 24, 2017 | 37.41 | 37.89 | 36.47 | 36.74 | 4,269,860 | -1.10(-2.91%) |
Feb 23, 2017 | 39.76 | 39.96 | 37.40 | 37.84 | 5,961,583 | -1.23(-3.15%) |
Feb 22, 2017 | 39.11 | 40.82 | 38.01 | 39.07 | 12,555,337 | -3.42(-8.05%) |
Feb 21, 2017 | 42.35 | 42.93 | 42.18 | 42.49 | 2,873,436 | +0.67(+1.60%) |
Feb 17, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.32(-0.76%) | |
Feb 16, 2017 | 43.31 | 43.31 | 42.10 | 42.14 | 1,684,660 | -1.03(-2.39%) |
Feb 15, 2017 | 43.31 | 43.56 | 42.81 | 43.17 | 1,963,409 | -0.50(-1.14%) |
Feb 14, 2017 | 42.33 | 43.74 | 41.87 | 43.67 | 3,397,366 | +1.67(+3.98%) |
Feb 13, 2017 | 41.62 | 42.14 | 41.42 | 42.00 | 2,009,178 | +0.23(+0.55%) |
Feb 10, 2017 | 41.52 | 42.22 | 41.50 | 41.77 | 1,954,515 | +0.86(+2.10%) |
Feb 09, 2017 | 40.08 | 40.98 | 40.05 | 40.91 | 2,034,776 | +1.35(+3.41%) |
Feb 08, 2017 | 38.56 | 39.80 | 37.95 | 39.56 | 2,160,115 | +0.54(+1.38%) |
Feb 07, 2017 | 40.19 | 40.26 | 38.88 | 39.02 | 2,541,701 | -1.69(-4.15%) |
Feb 06, 2017 | 41.68 | 41.77 | 40.50 | 40.71 | 2,964,035 | -0.92(-2.21%) |
Feb 03, 2017 | 40.46 | 41.84 | 40.46 | 41.63 | 2,926,772 | +1.12(+2.76%) |
Feb 02, 2017 | 39.90 | 40.67 | 39.26 | 40.51 | 1,775,580 | +0.62(+1.55%) |
Feb 01, 2017 | 40.44 | 40.50 | 39.31 | 39.89 | 1,770,275 | -0.19(-0.47%) |
Jan 31, 2017 | 40.07 | 40.20 | 39.48 | 40.08 | 1,867,212 | -0.04(-0.10%) |
Jan 30, 2017 | 41.63 | 41.63 | 39.81 | 40.12 | 2,100,961 | -1.66(-3.97%) |
Jan 27, 2017 | 41.89 | 42.15 | 41.44 | 41.78 | 1,078,320 | -0.38(-0.90%) |
Jan 26, 2017 | 42.69 | 43.01 | 42.00 | 42.16 | 1,889,119 | -0.34(-0.80%) |
Jan 25, 2017 | 42.45 | 42.91 | 42.26 | 42.50 | 1,613,530 | +0.08(+0.19%) |
Jan 24, 2017 | 41.61 | 42.63 | 41.11 | 42.42 | 2,054,590 | +1.26(+3.06%) |
Jan 23, 2017 | 41.35 | 41.54 | 40.87 | 41.16 | 1,609,234 | -0.66(-1.58%) |
Jan 20, 2017 | 42.12 | 42.77 | 41.64 | 41.82 | 1,430,835 | +0.20(+0.48%) |
Jan 19, 2017 | 41.77 | 42.09 | 41.31 | 41.62 | 1,379,523 | -0.05(-0.12%) |
Jan 18, 2017 | 41.63 | 42.11 | 41.32 | 41.67 | 1,688,365 | -0.44(-1.04%) |
Jan 17, 2017 | 42.57 | 43.00 | 42.02 | 42.11 | 1,651,026 | +0.21(+0.50%) |
Jan 13, 2017 | 41.90 | 41.90 | 41.90 | 0 | -0.60(-1.41%) | |
Jan 12, 2017 | 42.65 | 43.10 | 42.19 | 42.50 | 1,596,809 | +0.35(+0.83%) |
Jan 11, 2017 | 41.87 | 42.30 | 41.46 | 42.15 | 1,748,383 | +0.54(+1.30%) |
Jan 10, 2017 | 42.40 | 42.45 | 41.45 | 41.61 | 2,203,119 | -0.71(-1.68%) |
Jan 09, 2017 | 42.49 | 42.74 | 41.79 | 42.32 | 2,141,831 | -0.65(-1.51%) |
Jan 06, 2017 | 43.07 | 43.64 | 42.87 | 42.97 | 2,070,422 | -0.01(-0.02%) |
Jan 05, 2017 | 42.75 | 43.09 | 41.89 | 42.98 | 2,563,015 | +0.49(+1.15%) |
Jan 04, 2017 | 41.96 | 43.10 | 41.76 | 42.49 | 3,092,206 | +0.33(+0.78%) |