Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.39 | 35.63 | 35.26 | 35.30 | 4,618,499 | -0.25(-0.70%) |
Mar 30, 2017 | 35.21 | 35.57 | 35.15 | 35.55 | 3,034,547 | +0.28(+0.79%) |
Mar 29, 2017 | 35.26 | 35.50 | 35.19 | 35.28 | 2,442,637 | -0.13(-0.37%) |
Mar 28, 2017 | 34.89 | 35.51 | 34.86 | 35.41 | 2,741,595 | +0.46(+1.31%) |
Mar 27, 2017 | 34.91 | 35.04 | 34.50 | 34.95 | 3,097,591 | -0.38(-1.06%) |
Mar 24, 2017 | 35.73 | 35.79 | 35.15 | 35.32 | 2,980,143 | -0.35(-0.97%) |
Mar 23, 2017 | 35.59 | 36.07 | 35.49 | 35.67 | 3,018,974 | +0.10(+0.27%) |
Mar 22, 2017 | 35.48 | 35.75 | 35.17 | 35.57 | 2,254,443 | +0.17(+0.49%) |
Mar 21, 2017 | 36.41 | 36.48 | 35.30 | 35.40 | 4,671,137 | -0.90(-2.49%) |
Mar 20, 2017 | 35.79 | 36.34 | 35.50 | 36.30 | 3,212,077 | +0.60(+1.67%) |
Mar 17, 2017 | 35.92 | 36.00 | 35.62 | 35.71 | 5,424,045 | -0.07(-0.19%) |
Mar 16, 2017 | 35.89 | 36.02 | 35.62 | 35.78 | 3,901,638 | +0.07(+0.19%) |
Mar 15, 2017 | 35.42 | 35.88 | 35.27 | 35.71 | 3,947,659 | +0.47(+1.34%) |
Mar 14, 2017 | 35.16 | 35.32 | 34.96 | 35.23 | 2,674,933 | -0.01(-0.02%) |
Mar 13, 2017 | 35.34 | 35.54 | 35.16 | 35.24 | 5,998,415 | -0.01(-0.02%) |
Mar 10, 2017 | 35.41 | 35.80 | 35.05 | 35.25 | 5,707,308 | -0.02(-0.06%) |
Mar 09, 2017 | 35.82 | 35.84 | 35.09 | 35.27 | 4,510,022 | -0.56(-1.57%) |
Mar 08, 2017 | 35.96 | 36.11 | 35.74 | 35.83 | 3,268,038 | +0.04(+0.12%) |
Mar 07, 2017 | 36.26 | 36.37 | 35.77 | 35.79 | 3,971,667 | -0.59(-1.62%) |
Mar 06, 2017 | 37.29 | 37.46 | 36.24 | 36.38 | 4,647,605 | -1.16(-3.09%) |
Mar 03, 2017 | 37.35 | 37.72 | 37.29 | 37.54 | 4,234,010 | +0.19(+0.52%) |
Mar 02, 2017 | 37.19 | 37.62 | 37.12 | 37.35 | 5,490,973 | +0.03(+0.09%) |
Mar 01, 2017 | 37.01 | 37.45 | 36.99 | 37.31 | 4,453,865 | +0.67(+1.84%) |
Feb 28, 2017 | 36.66 | 36.85 | 36.53 | 36.64 | 4,966,395 | -0.13(-0.36%) |
Feb 27, 2017 | 36.44 | 36.89 | 36.44 | 36.77 | 4,339,997 | +0.19(+0.51%) |
Feb 24, 2017 | 36.15 | 36.62 | 36.08 | 36.58 | 3,360,346 | +0.28(+0.77%) |
Feb 23, 2017 | 36.33 | 36.77 | 36.10 | 36.30 | 5,200,651 | +0.13(+0.37%) |
Feb 22, 2017 | 36.38 | 36.42 | 35.78 | 36.17 | 4,267,599 | -0.51(-1.38%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.26 | 36.68 | 3,621,590 | +0.42(+1.17%) |
Feb 17, 2017 | 36.26 | 36.26 | 36.26 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.75 | 37.19 | 36.66 | 37.11 | 4,201,182 | +0.43(+1.18%) |
Feb 15, 2017 | 36.78 | 37.12 | 36.64 | 36.68 | 6,349,594 | -0.08(-0.23%) |
Feb 14, 2017 | 36.49 | 36.79 | 36.38 | 36.76 | 4,153,006 | +0.14(+0.38%) |
Feb 13, 2017 | 36.50 | 37.17 | 36.39 | 36.62 | 5,514,371 | +0.18(+0.48%) |
Feb 10, 2017 | 36.10 | 36.54 | 35.77 | 36.45 | 5,536,387 | +0.50(+1.40%) |
Feb 09, 2017 | 36.59 | 36.59 | 35.87 | 35.95 | 6,487,841 | -0.65(-1.77%) |
Feb 08, 2017 | 35.85 | 37.19 | 35.61 | 36.59 | 10,991,414 | +0.67(+1.86%) |
Feb 07, 2017 | 35.77 | 36.29 | 35.61 | 35.92 | 6,684,099 | +0.37(+1.03%) |
Feb 06, 2017 | 36.06 | 36.06 | 34.87 | 35.56 | 8,968,164 | -0.97(-2.66%) |
Feb 03, 2017 | 36.90 | 36.99 | 35.99 | 36.53 | 8,480,453 | -0.23(-0.64%) |
Feb 02, 2017 | 38.23 | 38.44 | 36.04 | 36.77 | 11,684,740 | -2.17(-5.58%) |
Feb 01, 2017 | 39.09 | 39.36 | 38.60 | 38.94 | 4,339,694 | -0.07(-0.18%) |
Jan 31, 2017 | 39.16 | 39.53 | 38.74 | 39.00 | 5,437,258 | -0.20(-0.51%) |
Jan 30, 2017 | 39.29 | 39.29 | 38.81 | 39.20 | 3,297,334 | -0.31(-0.78%) |
Jan 27, 2017 | 39.78 | 39.86 | 39.41 | 39.51 | 2,966,411 | -0.12(-0.30%) |
Jan 26, 2017 | 40.39 | 40.56 | 39.54 | 39.63 | 5,297,217 | -0.33(-0.83%) |
Jan 25, 2017 | 38.92 | 40.15 | 38.91 | 39.96 | 7,528,123 | +1.44(+3.74%) |
Jan 24, 2017 | 37.56 | 38.60 | 37.54 | 38.52 | 5,543,889 | +1.10(+2.93%) |
Jan 23, 2017 | 37.05 | 37.46 | 36.97 | 37.43 | 3,492,147 | +0.43(+1.15%) |
Jan 20, 2017 | 37.04 | 37.19 | 36.61 | 37.00 | 4,477,024 | +0.70(+1.92%) |
Jan 19, 2017 | 36.62 | 36.63 | 36.12 | 36.30 | 2,807,613 | -0.24(-0.66%) |
Jan 18, 2017 | 36.63 | 36.66 | 36.29 | 36.54 | 3,226,634 | +0.03(+0.08%) |
Jan 17, 2017 | 36.77 | 36.87 | 36.37 | 36.52 | 2,611,651 | -0.39(-1.05%) |
Jan 13, 2017 | 36.90 | 36.90 | 36.90 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.10 | 37.27 | 36.55 | 36.99 | 2,780,176 | -0.32(-0.87%) |
Jan 11, 2017 | 36.92 | 37.35 | 36.83 | 37.31 | 2,853,385 | +0.25(+0.67%) |
Jan 10, 2017 | 37.01 | 37.36 | 36.83 | 37.06 | 3,988,593 | +0.11(+0.30%) |
Jan 09, 2017 | 37.01 | 37.33 | 36.81 | 36.95 | 4,334,564 | -0.07(-0.19%) |
Jan 06, 2017 | 36.91 | 37.16 | 36.70 | 37.02 | 1,819,006 | +0.08(+0.21%) |
Jan 05, 2017 | 37.14 | 37.39 | 36.75 | 36.94 | 3,019,938 | -0.30(-0.81%) |
Jan 04, 2017 | 36.97 | 37.33 | 36.87 | 37.25 | 3,382,519 | +0.45(+1.24%) |