Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.33 | 38.70 | 38.24 | 38.47 | 3,202,321 | +0.10(+0.26%) |
Mar 30, 2017 | 37.66 | 38.41 | 37.51 | 38.37 | 2,639,833 | +0.44(+1.15%) |
Mar 29, 2017 | 35.93 | 37.99 | 35.78 | 37.93 | 6,058,294 | +1.93(+5.37%) |
Mar 28, 2017 | 34.79 | 36.01 | 34.79 | 36.00 | 3,507,259 | +0.93(+2.64%) |
Mar 27, 2017 | 34.30 | 35.24 | 34.19 | 35.07 | 3,202,726 | +0.42(+1.22%) |
Mar 24, 2017 | 34.32 | 34.80 | 34.02 | 34.65 | 2,551,860 | +0.28(+0.82%) |
Mar 23, 2017 | 35.02 | 35.33 | 34.28 | 34.37 | 3,285,476 | -0.29(-0.83%) |
Mar 22, 2017 | 34.59 | 34.73 | 33.62 | 34.66 | 3,208,508 | +0.12(+0.36%) |
Mar 21, 2017 | 35.18 | 35.31 | 33.75 | 34.54 | 3,889,258 | -0.64(-1.81%) |
Mar 20, 2017 | 36.33 | 36.41 | 35.06 | 35.17 | 3,209,613 | -1.11(-3.05%) |
Mar 17, 2017 | 36.80 | 36.89 | 36.06 | 36.28 | 4,076,090 | -0.32(-0.88%) |
Mar 16, 2017 | 36.40 | 37.03 | 36.08 | 36.60 | 2,837,110 | -0.02(-0.07%) |
Mar 15, 2017 | 36.01 | 36.80 | 35.88 | 36.63 | 2,151,021 | +0.46(+1.28%) |
Mar 14, 2017 | 36.05 | 36.25 | 35.82 | 36.16 | 2,218,432 | +0.15(+0.41%) |
Mar 13, 2017 | 36.68 | 36.77 | 35.87 | 36.01 | 2,844,908 | -0.70(-1.91%) |
Mar 10, 2017 | 37.06 | 37.25 | 36.58 | 36.72 | 3,376,269 | -0.18(-0.49%) |
Mar 09, 2017 | 37.21 | 37.49 | 36.68 | 36.90 | 2,540,268 | -0.40(-1.06%) |
Mar 08, 2017 | 36.46 | 37.61 | 36.46 | 37.30 | 3,233,908 | +0.93(+2.54%) |
Mar 07, 2017 | 37.17 | 37.63 | 36.33 | 36.37 | 4,539,483 | -1.21(-3.23%) |
Mar 06, 2017 | 37.97 | 38.05 | 36.86 | 37.58 | 4,817,338 | -0.70(-1.83%) |
Mar 03, 2017 | 38.61 | 38.74 | 37.80 | 38.29 | 2,748,550 | -0.25(-0.64%) |
Mar 02, 2017 | 37.78 | 38.58 | 37.49 | 38.53 | 5,041,440 | +0.87(+2.30%) |
Mar 01, 2017 | 38.72 | 38.86 | 36.92 | 37.67 | 5,657,101 | -0.88(-2.27%) |
Feb 28, 2017 | 38.91 | 39.27 | 38.06 | 38.54 | 5,695,322 | -0.78(-2.00%) |
Feb 27, 2017 | 38.26 | 39.78 | 38.10 | 39.33 | 8,856,049 | +1.26(+3.30%) |
Feb 24, 2017 | 36.85 | 38.54 | 36.06 | 38.07 | 15,814,986 | +2.06(+5.74%) |
Feb 23, 2017 | 36.76 | 36.92 | 35.78 | 36.01 | 6,535,385 | -1.16(-3.11%) |
Feb 22, 2017 | 37.68 | 37.80 | 36.69 | 37.16 | 3,001,468 | -0.43(-1.13%) |
Feb 21, 2017 | 37.79 | 38.23 | 37.41 | 37.59 | 4,035,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.44 | 37.44 | 37.44 | 0 | +1.24(+3.42%) | |
Feb 16, 2017 | 37.74 | 37.85 | 36.10 | 36.20 | 4,008,221 | -1.59(-4.21%) |
Feb 15, 2017 | 37.42 | 38.08 | 37.24 | 37.79 | 4,920,120 | +0.56(+1.50%) |
Feb 14, 2017 | 36.31 | 37.53 | 36.31 | 37.24 | 3,112,165 | +0.88(+2.43%) |
Feb 13, 2017 | 37.18 | 37.26 | 35.83 | 36.35 | 3,683,959 | -0.52(-1.42%) |
Feb 10, 2017 | 37.51 | 37.84 | 36.22 | 36.88 | 3,809,569 | -0.45(-1.21%) |
Feb 09, 2017 | 36.49 | 38.01 | 36.52 | 37.33 | 6,614,606 | +0.84(+2.29%) |
Feb 08, 2017 | 34.68 | 36.51 | 34.68 | 36.49 | 6,967,475 | +1.43(+4.09%) |
Feb 07, 2017 | 35.38 | 35.83 | 34.95 | 35.06 | 2,407,172 | -0.08(-0.23%) |
Feb 06, 2017 | 35.84 | 36.21 | 34.89 | 35.14 | 3,680,517 | -0.84(-2.32%) |
Feb 03, 2017 | 35.60 | 37.77 | 35.26 | 35.97 | 5,710,399 | +0.32(+0.90%) |
Feb 02, 2017 | 35.08 | 36.17 | 34.83 | 35.65 | 4,777,114 | -0.25(-0.71%) |
Feb 01, 2017 | 36.51 | 36.51 | 35.54 | 35.91 | 2,872,858 | -0.33(-0.90%) |
Jan 31, 2017 | 35.25 | 36.33 | 34.74 | 36.24 | 3,453,238 | +0.43(+1.19%) |
Jan 30, 2017 | 35.04 | 35.88 | 34.92 | 35.81 | 2,712,776 | +0.71(+2.03%) |
Jan 27, 2017 | 36.42 | 36.42 | 34.68 | 35.10 | 4,026,421 | -1.22(-3.36%) |
Jan 26, 2017 | 36.91 | 37.40 | 36.28 | 36.32 | 3,301,963 | -0.57(-1.53%) |
Jan 25, 2017 | 37.03 | 37.28 | 36.71 | 36.88 | 2,029,818 | +0.02(+0.04%) |
Jan 24, 2017 | 36.42 | 36.95 | 36.32 | 36.87 | 2,061,751 | +0.48(+1.31%) |
Jan 23, 2017 | 36.24 | 36.88 | 36.06 | 36.39 | 3,803,105 | -0.19(-0.52%) |
Jan 20, 2017 | 35.21 | 36.69 | 35.21 | 36.58 | 4,959,578 | +1.40(+3.98%) |
Jan 19, 2017 | 36.38 | 36.52 | 35.12 | 35.18 | 4,378,724 | -1.13(-3.11%) |
Jan 18, 2017 | 37.06 | 37.06 | 35.15 | 36.31 | 4,525,460 | -0.06(-0.16%) |
Jan 17, 2017 | 35.77 | 36.91 | 35.66 | 36.37 | 2,468,707 | +0.15(+0.41%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.68(-1.84%) | |
Jan 12, 2017 | 36.62 | 37.24 | 36.38 | 36.90 | 2,322,621 | +0.11(+0.29%) |
Jan 11, 2017 | 37.56 | 37.62 | 36.43 | 36.79 | 3,699,258 | -0.63(-1.69%) |
Jan 10, 2017 | 36.96 | 37.68 | 36.78 | 37.42 | 2,837,276 | +0.51(+1.38%) |
Jan 09, 2017 | 37.22 | 37.37 | 36.88 | 36.92 | 2,769,586 | -0.34(-0.92%) |
Jan 06, 2017 | 37.22 | 37.82 | 37.00 | 37.26 | 3,768,602 | -0.07(-0.20%) |
Jan 05, 2017 | 36.97 | 37.43 | 36.07 | 37.33 | 9,040,206 | -2.75(-6.87%) |
Jan 04, 2017 | 39.21 | 40.31 | 39.13 | 40.09 | 4,607,545 | +1.07(+2.73%) |