Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.20 | 33.59 | 33.05 | 33.41 | 200,622 | +0.21(+0.63%) |
Mar 30, 2017 | 32.82 | 33.23 | 32.82 | 33.20 | 145,010 | +0.26(+0.80%) |
Mar 29, 2017 | 32.96 | 33.25 | 32.82 | 32.93 | 166,765 | +0.01(+0.02%) |
Mar 28, 2017 | 32.53 | 32.96 | 32.37 | 32.93 | 105,849 | +0.26(+0.78%) |
Mar 27, 2017 | 31.94 | 32.77 | 31.91 | 32.67 | 183,067 | +0.39(+1.21%) |
Mar 24, 2017 | 32.39 | 32.67 | 32.08 | 32.28 | 208,071 | -0.08(-0.23%) |
Mar 23, 2017 | 32.19 | 33.02 | 31.96 | 32.36 | 165,368 | +0.01(+0.02%) |
Mar 22, 2017 | 32.57 | 32.83 | 31.83 | 32.35 | 204,804 | -0.40(-1.21%) |
Mar 21, 2017 | 33.66 | 33.72 | 32.73 | 32.75 | 157,635 | -0.75(-2.24%) |
Mar 20, 2017 | 33.59 | 33.72 | 33.32 | 33.50 | 146,653 | -0.25(-0.73%) |
Mar 17, 2017 | 32.93 | 33.93 | 32.93 | 33.74 | 597,429 | +0.79(+2.39%) |
Mar 16, 2017 | 32.95 | 33.22 | 32.60 | 32.96 | 118,173 | +0.07(+0.23%) |
Mar 15, 2017 | 32.47 | 33.14 | 32.40 | 32.88 | 243,565 | +0.53(+1.65%) |
Mar 14, 2017 | 32.34 | 32.54 | 32.13 | 32.35 | 127,561 | -0.14(-0.44%) |
Mar 13, 2017 | 32.67 | 32.21 | 32.49 | 95,010 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.13 | 32.58 | 31.88 | 32.39 | 231,655 | +0.27(+0.84%) |
Mar 09, 2017 | 32.69 | 33.08 | 32.07 | 32.12 | 226,740 | -0.75(-2.28%) |
Mar 08, 2017 | 33.18 | 33.18 | 32.84 | 32.87 | 194,208 | -0.22(-0.66%) |
Mar 07, 2017 | 33.43 | 33.68 | 32.96 | 33.09 | 100,166 | -0.32(-0.97%) |
Mar 06, 2017 | 32.90 | 33.58 | 32.76 | 33.41 | 157,912 | +0.32(+0.97%) |
Mar 03, 2017 | 33.02 | 33.23 | 32.75 | 33.09 | 179,536 | +0.20(+0.62%) |
Mar 02, 2017 | 33.31 | 33.40 | 32.83 | 32.89 | 140,820 | -0.59(-1.77%) |
Mar 01, 2017 | 30.60 | 33.61 | 30.60 | 33.48 | 430,573 | -0.16(-0.47%) |
Feb 28, 2017 | 34.40 | 34.40 | 33.49 | 33.64 | 279,789 | -0.95(-2.75%) |
Feb 27, 2017 | 34.26 | 34.72 | 34.18 | 34.59 | 179,546 | +0.35(+1.03%) |
Feb 24, 2017 | 33.71 | 34.50 | 33.71 | 34.24 | 115,818 | +0.14(+0.42%) |
Feb 23, 2017 | 34.14 | 34.23 | 33.54 | 34.10 | 146,597 | +0.05(+0.15%) |
Feb 22, 2017 | 34.07 | 34.10 | 33.69 | 34.05 | 88,840 | -0.02(-0.07%) |
Feb 21, 2017 | 33.75 | 34.14 | 33.57 | 34.07 | 129,664 | +0.38(+1.11%) |
Feb 17, 2017 | 33.69 | 33.69 | 33.69 | 0 | +0.05(+0.16%) | |
Feb 16, 2017 | 33.57 | 33.92 | 33.31 | 33.64 | 122,693 | +0.07(+0.20%) |
Feb 15, 2017 | 33.66 | 33.76 | 33.31 | 33.57 | 151,879 | -0.17(-0.49%) |
Feb 14, 2017 | 33.38 | 33.87 | 33.13 | 33.74 | 153,323 | +0.15(+0.45%) |
Feb 13, 2017 | 33.69 | 33.90 | 33.36 | 33.59 | 121,518 | -0.08(-0.22%) |
Feb 10, 2017 | 33.47 | 33.78 | 33.21 | 33.66 | 125,156 | +0.38(+1.15%) |
Feb 09, 2017 | 33.02 | 33.44 | 32.68 | 33.28 | 126,943 | +0.26(+0.77%) |
Feb 08, 2017 | 33.44 | 33.78 | 32.96 | 33.02 | 113,878 | -0.62(-1.83%) |
Feb 07, 2017 | 33.77 | 34.12 | 33.47 | 33.64 | 148,473 | -0.03(-0.09%) |
Feb 06, 2017 | 33.62 | 34.06 | 33.41 | 33.67 | 112,770 | -0.13(-0.40%) |
Feb 03, 2017 | 33.04 | 33.84 | 32.96 | 33.80 | 123,490 | +0.96(+2.92%) |
Feb 02, 2017 | 32.81 | 33.07 | 32.65 | 32.84 | 150,930 | -0.08(-0.25%) |
Feb 01, 2017 | 33.69 | 34.05 | 32.81 | 32.93 | 123,290 | -0.48(-1.44%) |
Jan 31, 2017 | 33.04 | 33.60 | 32.63 | 33.41 | 206,455 | +0.18(+0.54%) |
Jan 30, 2017 | 32.91 | 33.35 | 32.47 | 33.23 | 200,470 | -0.01(-0.02%) |
Jan 27, 2017 | 33.51 | 33.54 | 32.82 | 33.23 | 102,524 | -0.36(-1.07%) |
Jan 26, 2017 | 33.61 | 34.04 | 33.49 | 33.59 | 84,709 | -0.09(-0.27%) |
Jan 25, 2017 | 34.15 | 34.19 | 33.46 | 33.69 | 170,636 | -0.16(-0.47%) |
Jan 24, 2017 | 33.41 | 34.06 | 33.09 | 33.84 | 162,823 | +0.68(+2.04%) |
Jan 23, 2017 | 33.17 | 33.46 | 33.02 | 33.17 | 83,507 | -0.09(-0.27%) |
Jan 20, 2017 | 32.76 | 33.47 | 32.76 | 33.26 | 131,058 | +0.44(+1.33%) |
Jan 19, 2017 | 33.08 | 33.08 | 32.63 | 32.82 | 156,342 | -0.24(-0.73%) |
Jan 18, 2017 | 33.19 | 33.26 | 32.96 | 33.06 | 98,416 | +0.11(+0.34%) |
Jan 17, 2017 | 33.03 | 33.24 | 32.75 | 32.95 | 130,321 | -0.57(-1.70%) |
Jan 13, 2017 | 33.52 | 33.52 | 33.52 | 0 | +0.44(+1.32%) | |
Jan 12, 2017 | 33.20 | 33.20 | 32.67 | 33.08 | 154,205 | -0.01(-0.02%) |
Jan 11, 2017 | 32.87 | 33.26 | 32.78 | 33.09 | 132,130 | +0.04(+0.11%) |
Jan 10, 2017 | 32.80 | 33.30 | 32.72 | 33.05 | 157,376 | +0.37(+1.12%) |
Jan 09, 2017 | 32.98 | 33.00 | 32.50 | 32.69 | 135,773 | -0.29(-0.89%) |
Jan 06, 2017 | 33.24 | 33.70 | 32.96 | 32.98 | 156,685 | -0.41(-1.24%) |
Jan 05, 2017 | 33.58 | 33.72 | 33.11 | 33.39 | 109,818 | -0.38(-1.11%) |
Jan 04, 2017 | 33.65 | 33.98 | 33.52 | 33.77 | 256,680 | +0.31(+0.92%) |