Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,337 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.78 | 37.48 | 37.61 | 2,475,593 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.18 | 37.71 | 3,037,874 | +0.42(+1.14%) |
Mar 28, 2017 | 36.96 | 37.47 | 36.90 | 37.29 | 2,618,335 | +0.30(+0.82%) |
Mar 27, 2017 | 37.05 | 37.25 | 36.78 | 36.99 | 2,197,558 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,480 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,418,008 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.23 | 36.64 | 37.20 | 3,214,610 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.43 | 36.66 | 4,282,680 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,406 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.78 | 36.45 | 36.47 | 5,149,772 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,801 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,482,010 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.43 | 2,386,237 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,179 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.38 | 36.74 | 2,718,524 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.30 | 35.97 | 36.23 | 3,460,606 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.77 | 35.88 | 3,870,453 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,895,093 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,727 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,393 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.05 | 37.09 | 4,160,070 | -0.84(-2.21%) |
Mar 01, 2017 | 38.54 | 38.69 | 37.93 | 37.93 | 4,945,229 | -0.38(-0.98%) |
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,652,433 | +1.30(+3.53%) |
Feb 27, 2017 | 36.81 | 37.05 | 36.47 | 37.00 | 3,711,109 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,325 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,760 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.23 | 36.47 | 4,011,014 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.30 | 36.55 | 6,214,228 | +0.10(+0.27%) |
Feb 17, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.48(+1.34%) | |
Feb 16, 2017 | 36.10 | 36.34 | 35.81 | 35.97 | 5,222,645 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,015,034 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.52 | 35.04 | 35.41 | 3,376,722 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.88 | 35.39 | 3,678,854 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,161 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,807 | +0.06(+0.18%) |
Feb 08, 2017 | 36.20 | 36.24 | 34.97 | 35.19 | 5,320,679 | -0.91(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,230,387 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,687 | +0.02(+0.07%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.55 | 35.62 | 4,065,912 | +0.00(+0.00%) |
Feb 02, 2017 | 35.52 | 35.73 | 35.22 | 35.62 | 4,476,252 | +0.18(+0.50%) |
Feb 01, 2017 | 36.02 | 36.07 | 35.30 | 35.44 | 3,070,299 | -0.40(-1.11%) |
Jan 31, 2017 | 35.77 | 35.90 | 35.08 | 35.84 | 6,225,403 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.73 | 3,177,171 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.35 | 35.86 | 36.05 | 2,537,472 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.07 | 3,183,191 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.80 | 36.33 | 36.60 | 4,159,044 | +0.44(+1.21%) |
Jan 24, 2017 | 36.24 | 36.81 | 36.12 | 36.16 | 4,007,448 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.73 | 36.20 | 2,436,918 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,958,079 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.46 | 35.84 | 36.03 | 3,500,876 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,595 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,448,155 | +0.91(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.09 | 35.18 | 4,477,515 | -0.46(-1.29%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,572,310 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,464 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,561 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,429,200 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.01 | 37.06 | 4,154,498 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,276 | -0.06(-0.17%) |