Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.23 | 39.55 | 38.74 | 39.41 | 16,970,956 | -0.10(-0.26%) |
Mar 30, 2017 | 38.98 | 39.83 | 38.41 | 39.51 | 50,693,892 | +3.20(+8.81%) |
Mar 29, 2017 | 35.82 | 36.40 | 35.56 | 36.31 | 7,638,458 | +0.45(+1.26%) |
Mar 28, 2017 | 35.09 | 35.95 | 34.93 | 35.86 | 8,902,288 | +0.86(+2.46%) |
Mar 27, 2017 | 34.37 | 35.12 | 34.18 | 35.00 | 7,886,457 | +0.15(+0.43%) |
Mar 24, 2017 | 35.27 | 35.46 | 34.75 | 34.85 | 11,132,779 | -0.30(-0.85%) |
Mar 23, 2017 | 35.28 | 35.56 | 35.05 | 35.15 | 11,578,457 | -0.13(-0.38%) |
Mar 22, 2017 | 35.58 | 35.81 | 35.27 | 35.28 | 9,927,353 | -0.42(-1.17%) |
Mar 21, 2017 | 36.38 | 36.48 | 35.46 | 35.70 | 8,231,040 | -0.54(-1.48%) |
Mar 20, 2017 | 35.88 | 36.33 | 35.60 | 36.24 | 7,281,905 | +0.13(+0.37%) |
Mar 17, 2017 | 36.33 | 36.63 | 36.06 | 36.10 | 10,579,181 | -0.12(-0.33%) |
Mar 16, 2017 | 36.31 | 36.45 | 35.96 | 36.22 | 8,091,262 | +0.00(+0.00%) |
Mar 15, 2017 | 35.93 | 36.44 | 35.44 | 36.22 | 9,584,115 | +0.71(+2.00%) |
Mar 14, 2017 | 35.68 | 35.72 | 34.92 | 35.51 | 13,336,239 | -0.71(-1.96%) |
Mar 13, 2017 | 36.10 | 36.48 | 35.99 | 36.22 | 8,015,398 | +0.13(+0.37%) |
Mar 10, 2017 | 37.04 | 37.04 | 35.94 | 36.09 | 10,700,248 | -0.64(-1.74%) |
Mar 09, 2017 | 36.04 | 36.85 | 35.94 | 36.73 | 9,155,528 | +0.45(+1.24%) |
Mar 08, 2017 | 37.46 | 37.66 | 36.20 | 36.28 | 11,923,856 | -1.43(-3.79%) |
Mar 07, 2017 | 38.29 | 38.33 | 37.61 | 37.71 | 7,153,152 | -0.47(-1.24%) |
Mar 06, 2017 | 37.76 | 38.30 | 37.41 | 38.18 | 7,692,232 | +0.40(+1.05%) |
Mar 03, 2017 | 38.08 | 38.28 | 37.65 | 37.79 | 6,728,285 | -0.31(-0.81%) |
Mar 02, 2017 | 38.42 | 38.58 | 37.86 | 38.10 | 7,511,346 | -0.66(-1.71%) |
Mar 01, 2017 | 37.93 | 38.90 | 37.82 | 38.76 | 11,622,622 | +1.17(+3.11%) |
Feb 28, 2017 | 37.27 | 37.67 | 37.14 | 37.59 | 8,488,918 | +0.17(+0.44%) |
Feb 27, 2017 | 37.32 | 37.65 | 37.11 | 37.42 | 7,856,591 | +0.25(+0.68%) |
Feb 24, 2017 | 37.15 | 37.53 | 36.91 | 37.17 | 8,541,536 | -0.21(-0.55%) |
Feb 23, 2017 | 37.76 | 37.77 | 37.16 | 37.38 | 9,893,930 | +0.16(+0.42%) |
Feb 22, 2017 | 37.77 | 37.88 | 37.16 | 37.22 | 10,132,651 | -0.81(-2.14%) |
Feb 21, 2017 | 38.03 | 38.34 | 37.79 | 38.03 | 12,119,202 | +0.49(+1.30%) |
Feb 17, 2017 | 37.54 | 37.54 | 37.54 | 0 | -0.66(-1.72%) | |
Feb 16, 2017 | 39.19 | 39.23 | 38.14 | 38.20 | 12,255,946 | -0.81(-2.07%) |
Feb 15, 2017 | 39.38 | 39.74 | 38.96 | 39.00 | 9,432,642 | -0.62(-1.56%) |
Feb 14, 2017 | 39.51 | 39.65 | 38.98 | 39.62 | 7,673,082 | +0.35(+0.89%) |
Feb 13, 2017 | 39.54 | 39.54 | 38.89 | 39.27 | 7,800,849 | -0.35(-0.88%) |
Feb 10, 2017 | 39.53 | 39.94 | 39.36 | 39.62 | 7,587,987 | +0.47(+1.20%) |
Feb 09, 2017 | 39.33 | 39.56 | 38.89 | 39.15 | 8,084,848 | +0.17(+0.42%) |
Feb 08, 2017 | 38.55 | 39.43 | 38.13 | 38.99 | 10,926,514 | +0.14(+0.36%) |
Feb 07, 2017 | 38.95 | 39.48 | 38.58 | 38.84 | 9,656,295 | -0.53(-1.34%) |
Feb 06, 2017 | 39.69 | 40.07 | 38.79 | 39.37 | 10,340,289 | -0.27(-0.67%) |
Feb 03, 2017 | 38.40 | 39.69 | 38.37 | 39.64 | 10,705,300 | +1.37(+3.57%) |
Feb 02, 2017 | 38.32 | 38.78 | 37.16 | 38.27 | 10,973,306 | +0.15(+0.39%) |
Feb 01, 2017 | 38.51 | 38.63 | 37.29 | 38.12 | 12,768,963 | -0.20(-0.53%) |
Jan 31, 2017 | 37.58 | 38.35 | 37.23 | 38.33 | 9,485,318 | +1.01(+2.70%) |
Jan 30, 2017 | 38.52 | 38.66 | 37.09 | 37.32 | 13,336,632 | -1.53(-3.94%) |
Jan 27, 2017 | 39.56 | 39.66 | 38.67 | 38.85 | 6,880,506 | -0.94(-2.37%) |
Jan 26, 2017 | 39.80 | 40.10 | 39.57 | 39.80 | 5,297,699 | -0.05(-0.12%) |
Jan 25, 2017 | 39.62 | 40.26 | 39.55 | 39.84 | 7,606,833 | +0.33(+0.84%) |
Jan 24, 2017 | 39.41 | 40.40 | 39.31 | 39.51 | 7,502,250 | +0.26(+0.66%) |
Jan 23, 2017 | 39.50 | 39.75 | 38.97 | 39.25 | 7,594,271 | -0.62(-1.56%) |
Jan 20, 2017 | 39.61 | 40.16 | 39.55 | 39.87 | 7,491,770 | +0.68(+1.74%) |
Jan 19, 2017 | 39.46 | 39.65 | 39.13 | 39.19 | 6,253,517 | -0.32(-0.82%) |
Jan 18, 2017 | 39.14 | 39.76 | 39.13 | 39.51 | 6,321,549 | +0.09(+0.24%) |
Jan 17, 2017 | 39.74 | 39.86 | 39.30 | 39.42 | 6,354,007 | -0.35(-0.87%) |
Jan 13, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.35(+0.88%) | |
Jan 12, 2017 | 40.48 | 40.50 | 39.37 | 39.42 | 8,855,098 | -0.84(-2.09%) |
Jan 11, 2017 | 39.27 | 40.47 | 38.88 | 40.26 | 11,053,891 | +1.23(+3.14%) |
Jan 10, 2017 | 39.21 | 39.33 | 38.80 | 39.03 | 6,918,805 | +0.00(+0.00%) |
Jan 09, 2017 | 39.51 | 39.72 | 39.01 | 39.03 | 7,332,503 | -0.85(-2.13%) |
Jan 06, 2017 | 40.10 | 40.15 | 39.53 | 39.88 | 4,417,950 | -0.15(-0.37%) |
Jan 05, 2017 | 40.25 | 40.62 | 39.87 | 40.03 | 6,014,078 | -0.12(-0.29%) |
Jan 04, 2017 | 39.85 | 40.16 | 39.55 | 40.15 | 6,347,451 | +0.37(+0.93%) |