Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.74 | 33.02 | 32.43 | 32.78 | 5,341,859 | -0.04(-0.14%) |
Mar 30, 2017 | 32.71 | 33.04 | 32.65 | 32.82 | 2,985,109 | +0.09(+0.27%) |
Mar 29, 2017 | 32.49 | 32.82 | 32.43 | 32.73 | 5,731,803 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.89 | 32.26 | 32.65 | 4,572,397 | +0.30(+0.93%) |
Mar 27, 2017 | 32.25 | 32.62 | 31.93 | 32.35 | 4,276,469 | -0.15(-0.45%) |
Mar 24, 2017 | 32.69 | 32.93 | 32.41 | 32.50 | 4,537,312 | +0.18(+0.55%) |
Mar 23, 2017 | 32.60 | 32.60 | 32.20 | 32.32 | 4,021,353 | -0.33(-1.02%) |
Mar 22, 2017 | 32.21 | 32.74 | 32.14 | 32.65 | 5,035,441 | +0.52(+1.60%) |
Mar 21, 2017 | 33.15 | 33.24 | 32.09 | 32.14 | 5,806,178 | -0.89(-2.70%) |
Mar 20, 2017 | 33.05 | 33.22 | 32.97 | 33.03 | 3,220,358 | +0.03(+0.09%) |
Mar 17, 2017 | 33.09 | 33.26 | 32.94 | 33.00 | 7,663,634 | +0.07(+0.22%) |
Mar 16, 2017 | 33.21 | 33.27 | 32.80 | 32.93 | 3,819,563 | -0.18(-0.54%) |
Mar 15, 2017 | 32.95 | 33.16 | 32.73 | 33.10 | 5,058,872 | +0.24(+0.72%) |
Mar 14, 2017 | 33.01 | 33.01 | 32.74 | 32.87 | 4,021,796 | -0.23(-0.68%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.84 | 33.10 | 3,638,578 | +0.24(+0.74%) |
Mar 10, 2017 | 32.92 | 33.05 | 32.76 | 32.85 | 3,446,209 | +0.21(+0.64%) |
Mar 09, 2017 | 32.62 | 32.71 | 32.44 | 32.64 | 3,861,412 | -0.02(-0.07%) |
Mar 08, 2017 | 32.93 | 33.14 | 32.60 | 32.66 | 7,959,476 | -0.14(-0.42%) |
Mar 07, 2017 | 32.81 | 33.09 | 32.61 | 32.80 | 9,943,196 | -0.04(-0.11%) |
Mar 06, 2017 | 32.37 | 32.96 | 32.26 | 32.84 | 8,081,264 | +0.28(+0.85%) |
Mar 03, 2017 | 32.48 | 32.59 | 32.30 | 32.56 | 5,342,966 | +0.13(+0.40%) |
Mar 02, 2017 | 32.57 | 32.80 | 32.32 | 32.43 | 6,944,847 | -0.28(-0.86%) |
Mar 01, 2017 | 32.54 | 32.78 | 32.09 | 32.71 | 12,440,191 | +0.50(+1.54%) |
Feb 28, 2017 | 32.40 | 32.53 | 32.03 | 32.22 | 12,757,416 | -0.27(-0.83%) |
Feb 27, 2017 | 32.30 | 32.50 | 32.17 | 32.49 | 7,516,081 | +0.13(+0.41%) |
Feb 24, 2017 | 32.09 | 32.39 | 31.91 | 32.35 | 6,288,378 | +0.05(+0.17%) |
Feb 23, 2017 | 32.45 | 32.47 | 32.14 | 32.30 | 9,626,561 | -0.15(-0.45%) |
Feb 22, 2017 | 32.21 | 32.49 | 32.09 | 32.45 | 9,731,191 | +0.25(+0.77%) |
Feb 21, 2017 | 31.94 | 32.22 | 31.87 | 32.20 | 8,781,345 | +0.36(+1.12%) |
Feb 17, 2017 | 31.84 | 31.84 | 31.84 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.79 | 31.87 | 31.53 | 31.86 | 7,341,817 | +0.08(+0.24%) |
Feb 15, 2017 | 31.36 | 31.85 | 31.26 | 31.78 | 12,756,349 | +0.50(+1.58%) |
Feb 14, 2017 | 31.52 | 31.02 | 31.29 | 12,209,983 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.40 | 31.62 | 31.12 | 31.23 | 16,959,244 | -0.11(-0.34%) |
Feb 10, 2017 | 31.18 | 31.39 | 30.83 | 31.34 | 39,908,204 | -0.01(-0.04%) |
Feb 09, 2017 | 31.87 | 32.49 | 31.21 | 31.35 | 68,869,688 | -1.27(-3.89%) |
Feb 08, 2017 | 33.81 | 33.81 | 32.28 | 32.62 | 26,716,810 | +1.85(+6.00%) |
Feb 07, 2017 | 30.62 | 30.79 | 30.51 | 30.77 | 5,201,687 | +0.20(+0.65%) |
Feb 06, 2017 | 30.57 | 30.69 | 30.42 | 30.57 | 5,077,092 | -0.11(-0.37%) |
Feb 03, 2017 | 30.60 | 30.82 | 30.27 | 30.69 | 4,184,504 | +0.29(+0.95%) |
Feb 02, 2017 | 29.98 | 30.42 | 29.81 | 30.40 | 3,983,313 | +0.16(+0.54%) |
Feb 01, 2017 | 29.93 | 30.29 | 29.78 | 30.24 | 4,384,486 | +0.47(+1.57%) |
Jan 31, 2017 | 30.42 | 30.44 | 29.55 | 29.77 | 5,426,881 | -0.76(-2.48%) |
Jan 30, 2017 | 30.34 | 30.54 | 29.95 | 30.53 | 3,738,921 | +0.13(+0.44%) |
Jan 27, 2017 | 30.03 | 30.40 | 29.98 | 30.39 | 3,213,482 | +0.50(+1.67%) |
Jan 26, 2017 | 30.47 | 30.47 | 29.87 | 29.89 | 6,004,273 | -0.53(-1.73%) |
Jan 25, 2017 | 30.23 | 30.51 | 30.17 | 30.42 | 4,814,191 | +0.41(+1.35%) |
Jan 24, 2017 | 29.76 | 30.04 | 29.64 | 30.01 | 3,964,696 | +0.38(+1.30%) |
Jan 23, 2017 | 29.49 | 29.70 | 29.34 | 29.63 | 3,979,205 | +0.04(+0.15%) |
Jan 20, 2017 | 29.16 | 29.60 | 29.11 | 29.58 | 4,416,526 | +0.55(+1.89%) |
Jan 19, 2017 | 29.31 | 29.70 | 29.00 | 29.04 | 3,609,125 | -0.36(-1.22%) |
Jan 18, 2017 | 28.82 | 29.46 | 28.75 | 29.39 | 7,148,487 | +0.69(+2.39%) |
Jan 17, 2017 | 29.18 | 29.23 | 28.59 | 28.71 | 3,361,637 | -0.61(-2.10%) |
Jan 13, 2017 | 29.32 | 29.32 | 29.32 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 29.33 | 29.45 | 28.94 | 29.38 | 5,522,361 | +0.00(+0.00%) |
Jan 11, 2017 | 28.59 | 29.40 | 28.51 | 29.38 | 7,350,487 | +0.72(+2.51%) |
Jan 10, 2017 | 28.47 | 28.72 | 28.34 | 28.66 | 2,620,581 | +0.19(+0.67%) |
Jan 09, 2017 | 28.12 | 28.65 | 28.12 | 28.47 | 4,420,001 | +0.33(+1.16%) |
Jan 06, 2017 | 27.74 | 28.26 | 27.63 | 28.15 | 3,096,204 | +0.48(+1.74%) |
Jan 05, 2017 | 28.09 | 28.21 | 27.50 | 27.67 | 6,136,096 | -0.54(-1.93%) |
Jan 04, 2017 | 28.32 | 28.35 | 28.05 | 28.21 | 5,045,860 | -0.01(-0.05%) |