Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.95 | 35.17 | 34.64 | 35.04 | 3,332,413 | -0.04(-0.11%) |
Mar 30, 2017 | 34.37 | 35.15 | 34.32 | 35.08 | 2,253,413 | +0.62(+1.81%) |
Mar 29, 2017 | 34.53 | 34.93 | 34.42 | 34.45 | 3,156,521 | -0.18(-0.51%) |
Mar 28, 2017 | 34.39 | 34.93 | 33.02 | 34.63 | 4,525,399 | -0.25(-0.72%) |
Mar 27, 2017 | 34.38 | 34.98 | 33.95 | 34.88 | 2,237,998 | +0.44(+1.28%) |
Mar 24, 2017 | 34.71 | 34.95 | 34.30 | 34.44 | 3,352,111 | -0.03(-0.09%) |
Mar 23, 2017 | 34.19 | 34.90 | 34.09 | 34.47 | 2,804,901 | +0.14(+0.41%) |
Mar 22, 2017 | 34.93 | 35.04 | 33.97 | 34.33 | 4,389,839 | -0.41(-1.18%) |
Mar 21, 2017 | 35.96 | 36.07 | 34.63 | 34.74 | 4,512,481 | -1.20(-3.34%) |
Mar 20, 2017 | 36.67 | 36.79 | 35.94 | 35.94 | 1,827,436 | -0.69(-1.88%) |
Mar 17, 2017 | 36.63 | 36.73 | 36.17 | 36.63 | 5,011,761 | +0.13(+0.36%) |
Mar 16, 2017 | 36.22 | 36.75 | 36.16 | 36.50 | 2,237,650 | +0.26(+0.72%) |
Mar 15, 2017 | 35.44 | 37.00 | 34.48 | 36.24 | 5,299,900 | +0.89(+2.52%) |
Mar 14, 2017 | 35.18 | 35.41 | 34.40 | 35.35 | 1,980,859 | -0.05(-0.14%) |
Mar 13, 2017 | 35.06 | 35.48 | 34.87 | 35.40 | 2,136,093 | +0.23(+0.65%) |
Mar 10, 2017 | 35.02 | 35.71 | 34.45 | 35.17 | 2,998,484 | +0.42(+1.21%) |
Mar 09, 2017 | 34.93 | 35.01 | 34.48 | 34.75 | 2,716,925 | -0.07(-0.20%) |
Mar 08, 2017 | 34.60 | 35.32 | 34.44 | 34.82 | 3,090,080 | +0.18(+0.52%) |
Mar 07, 2017 | 34.46 | 34.74 | 34.31 | 34.64 | 2,217,983 | +0.06(+0.17%) |
Mar 06, 2017 | 34.09 | 34.84 | 33.85 | 34.58 | 2,514,548 | +0.48(+1.41%) |
Mar 03, 2017 | 34.16 | 34.22 | 33.79 | 34.10 | 2,727,789 | +0.01(+0.03%) |
Mar 02, 2017 | 34.37 | 34.41 | 33.89 | 34.09 | 5,533,189 | -0.48(-1.39%) |
Mar 01, 2017 | 35.24 | 35.37 | 34.38 | 34.57 | 4,338,386 | -0.52(-1.48%) |
Feb 28, 2017 | 36.16 | 36.40 | 34.62 | 35.09 | 6,726,816 | -1.25(-3.44%) |
Feb 27, 2017 | 36.09 | 36.42 | 35.97 | 36.34 | 1,962,907 | +0.14(+0.39%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.31 | 36.20 | 2,390,455 | +0.57(+1.60%) |
Feb 23, 2017 | 35.96 | 35.96 | 35.33 | 35.63 | 4,185,350 | -0.12(-0.34%) |
Feb 22, 2017 | 36.10 | 36.13 | 35.65 | 35.75 | 3,750,219 | -0.57(-1.57%) |
Feb 21, 2017 | 35.51 | 36.34 | 35.39 | 36.32 | 4,137,439 | +0.74(+2.08%) |
Feb 17, 2017 | 35.58 | 35.58 | 35.58 | 0 | +0.61(+1.74%) | |
Feb 16, 2017 | 35.40 | 36.58 | 34.61 | 34.97 | 6,029,723 | +0.18(+0.52%) |
Feb 15, 2017 | 33.97 | 34.85 | 33.97 | 34.79 | 3,156,955 | +0.51(+1.49%) |
Feb 14, 2017 | 34.27 | 34.38 | 34.15 | 34.28 | 2,428,395 | -0.12(-0.35%) |
Feb 13, 2017 | 34.37 | 34.46 | 34.12 | 34.40 | 1,851,256 | +0.15(+0.44%) |
Feb 10, 2017 | 34.18 | 34.43 | 34.10 | 34.25 | 1,732,650 | +0.18(+0.53%) |
Feb 09, 2017 | 34.18 | 34.28 | 33.76 | 34.07 | 2,837,529 | -0.23(-0.67%) |
Feb 08, 2017 | 34.45 | 34.61 | 34.16 | 34.30 | 2,516,941 | -0.10(-0.29%) |
Feb 07, 2017 | 34.85 | 34.90 | 34.36 | 34.40 | 2,488,786 | -0.47(-1.35%) |
Feb 06, 2017 | 35.21 | 35.37 | 34.86 | 34.87 | 1,953,972 | -0.47(-1.33%) |
Feb 03, 2017 | 35.12 | 35.44 | 35.09 | 35.34 | 1,521,803 | +0.28(+0.80%) |
Feb 02, 2017 | 34.90 | 35.32 | 34.57 | 35.06 | 2,449,819 | +0.06(+0.17%) |
Feb 01, 2017 | 35.10 | 35.31 | 34.71 | 35.00 | 2,458,521 | -0.13(-0.37%) |
Jan 31, 2017 | 35.14 | 35.30 | 34.85 | 35.13 | 2,776,222 | -0.17(-0.48%) |
Jan 30, 2017 | 35.29 | 35.43 | 34.94 | 35.30 | 3,510,148 | +0.02(+0.06%) |
Jan 27, 2017 | 34.84 | 35.31 | 34.66 | 35.28 | 3,032,111 | +0.61(+1.76%) |
Jan 26, 2017 | 34.10 | 34.84 | 33.92 | 34.67 | 2,545,993 | +0.53(+1.55%) |
Jan 25, 2017 | 33.98 | 34.23 | 33.52 | 34.14 | 2,404,332 | +0.32(+0.95%) |
Jan 24, 2017 | 34.13 | 34.13 | 33.44 | 33.82 | 2,515,806 | +0.07(+0.21%) |
Jan 23, 2017 | 33.56 | 33.91 | 33.35 | 33.75 | 2,493,531 | +0.07(+0.21%) |
Jan 20, 2017 | 34.00 | 34.10 | 33.53 | 33.68 | 2,097,178 | +0.02(+0.06%) |
Jan 19, 2017 | 33.15 | 34.06 | 33.15 | 33.66 | 3,728,662 | +0.42(+1.26%) |
Jan 18, 2017 | 33.50 | 33.50 | 32.91 | 33.24 | 2,385,848 | -0.13(-0.39%) |
Jan 17, 2017 | 33.59 | 33.64 | 33.16 | 33.37 | 2,913,955 | -0.22(-0.65%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.19(+0.57%) | |
Jan 12, 2017 | 33.38 | 33.48 | 32.94 | 33.40 | 4,112,537 | +0.03(+0.09%) |
Jan 11, 2017 | 32.64 | 33.41 | 32.56 | 33.37 | 3,255,965 | +0.66(+2.02%) |
Jan 10, 2017 | 32.71 | 32.81 | 32.24 | 32.71 | 3,403,782 | +0.01(+0.03%) |
Jan 09, 2017 | 32.03 | 32.85 | 31.70 | 32.70 | 4,375,078 | +0.60(+1.87%) |
Jan 06, 2017 | 31.20 | 32.16 | 31.12 | 32.10 | 3,175,487 | +1.00(+3.22%) |
Jan 05, 2017 | 30.14 | 31.18 | 30.14 | 31.10 | 3,503,126 | +0.78(+2.57%) |
Jan 04, 2017 | 29.89 | 30.33 | 29.85 | 30.32 | 2,531,661 | +0.52(+1.74%) |