Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.59 | 34.66 | 34.53 | 34.54 | 98,765 | -0.07(-0.22%) |
Mar 30, 2017 | 34.52 | 34.66 | 34.49 | 34.62 | 251,415 | +0.08(+0.24%) |
Mar 29, 2017 | 34.49 | 34.56 | 34.45 | 34.53 | 66,731 | +0.02(+0.05%) |
Mar 28, 2017 | 34.27 | 34.58 | 34.25 | 34.52 | 96,201 | +0.20(+0.57%) |
Mar 27, 2017 | 34.14 | 34.35 | 34.05 | 34.32 | 71,117 | -0.07(-0.19%) |
Mar 24, 2017 | 34.48 | 34.53 | 34.28 | 34.39 | 89,134 | -0.03(-0.10%) |
Mar 23, 2017 | 34.42 | 34.59 | 34.37 | 34.42 | 309,200 | -0.02(-0.05%) |
Mar 22, 2017 | 34.39 | 34.47 | 34.30 | 34.44 | 83,638 | +0.02(+0.07%) |
Mar 21, 2017 | 34.84 | 34.86 | 34.38 | 34.41 | 169,613 | -0.32(-0.92%) |
Mar 20, 2017 | 34.78 | 34.82 | 34.70 | 34.73 | 58,197 | -0.03(-0.08%) |
Mar 17, 2017 | 34.88 | 34.91 | 34.76 | 34.76 | 84,195 | -0.07(-0.20%) |
Mar 16, 2017 | 34.93 | 34.93 | 34.79 | 34.83 | 55,962 | -0.05(-0.14%) |
Mar 15, 2017 | 34.64 | 34.97 | 34.64 | 34.88 | 113,634 | +0.30(+0.86%) |
Mar 14, 2017 | 34.60 | 34.63 | 34.51 | 34.58 | 103,223 | -0.10(-0.29%) |
Mar 13, 2017 | 34.68 | 34.71 | 34.63 | 34.68 | 98,329 | -0.01(-0.02%) |
Mar 10, 2017 | 34.72 | 34.73 | 34.58 | 34.69 | 81,237 | +0.12(+0.35%) |
Mar 09, 2017 | 34.56 | 34.61 | 34.46 | 34.57 | 75,517 | +0.03(+0.10%) |
Mar 08, 2017 | 34.67 | 34.73 | 34.53 | 34.54 | 98,045 | -0.10(-0.30%) |
Mar 07, 2017 | 34.68 | 34.74 | 34.63 | 34.64 | 139,362 | -0.12(-0.35%) |
Mar 06, 2017 | 34.72 | 34.80 | 34.66 | 34.76 | 79,563 | -0.07(-0.19%) |
Mar 03, 2017 | 34.79 | 34.86 | 34.75 | 34.83 | 140,130 | +0.00(+0.00%) |
Mar 02, 2017 | 34.95 | 34.95 | 34.83 | 34.83 | 185,019 | -0.17(-0.49%) |
Mar 01, 2017 | 34.80 | 35.08 | 34.79 | 35.00 | 181,679 | +0.41(+1.19%) |
Feb 28, 2017 | 34.58 | 34.65 | 34.51 | 34.59 | 87,289 | -0.06(-0.18%) |
Feb 27, 2017 | 34.64 | 34.68 | 34.58 | 34.65 | 115,040 | -0.01(-0.03%) |
Feb 24, 2017 | 34.44 | 34.66 | 34.44 | 34.66 | 328,529 | +0.11(+0.31%) |
Feb 23, 2017 | 34.54 | 34.60 | 34.43 | 34.55 | 284,110 | +0.08(+0.25%) |
Feb 22, 2017 | 34.53 | 34.53 | 34.41 | 34.47 | 177,240 | -0.03(-0.08%) |
Feb 21, 2017 | 34.32 | 34.53 | 34.32 | 34.49 | 116,693 | +0.22(+0.65%) |
Feb 17, 2017 | 34.27 | 34.27 | 34.27 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 34.20 | 34.24 | 34.10 | 34.20 | 109,366 | -0.01(-0.02%) |
Feb 15, 2017 | 34.03 | 34.23 | 34.01 | 34.21 | 106,643 | +0.18(+0.52%) |
Feb 14, 2017 | 33.88 | 34.04 | 33.81 | 34.03 | 160,165 | +0.12(+0.37%) |
Feb 13, 2017 | 33.80 | 33.94 | 33.80 | 33.91 | 99,778 | +0.18(+0.54%) |
Feb 10, 2017 | 33.67 | 33.77 | 33.62 | 33.73 | 116,952 | +0.08(+0.25%) |
Feb 09, 2017 | 33.52 | 33.68 | 33.50 | 33.64 | 142,323 | +0.17(+0.51%) |
Feb 08, 2017 | 33.42 | 33.48 | 33.38 | 33.47 | 89,491 | +0.02(+0.05%) |
Feb 07, 2017 | 33.55 | 33.55 | 33.42 | 33.46 | 129,320 | +0.01(+0.02%) |
Feb 06, 2017 | 33.46 | 33.51 | 33.40 | 33.45 | 225,611 | -0.06(-0.17%) |
Feb 03, 2017 | 33.43 | 33.52 | 33.38 | 33.51 | 93,145 | +0.25(+0.76%) |
Feb 02, 2017 | 33.16 | 33.27 | 33.14 | 33.25 | 119,438 | +0.05(+0.14%) |
Feb 01, 2017 | 33.36 | 33.37 | 33.15 | 33.21 | 136,330 | -0.07(-0.20%) |
Jan 31, 2017 | 33.18 | 33.28 | 33.14 | 33.28 | 131,455 | -0.01(-0.02%) |
Jan 30, 2017 | 33.34 | 33.34 | 33.16 | 33.28 | 125,288 | -0.15(-0.46%) |
Jan 27, 2017 | 33.48 | 33.48 | 33.40 | 33.44 | 105,526 | -0.02(-0.05%) |
Jan 26, 2017 | 33.49 | 33.51 | 33.42 | 33.45 | 154,038 | -0.05(-0.15%) |
Jan 25, 2017 | 33.43 | 33.52 | 33.40 | 33.50 | 114,241 | +0.22(+0.66%) |
Jan 24, 2017 | 33.12 | 33.35 | 33.12 | 33.28 | 91,664 | +0.13(+0.41%) |
Jan 23, 2017 | 33.18 | 33.24 | 33.07 | 33.15 | 1,530,496 | -0.12(-0.36%) |
Jan 20, 2017 | 33.23 | 33.33 | 33.17 | 33.27 | 96,915 | +0.13(+0.40%) |
Jan 19, 2017 | 33.24 | 33.24 | 33.06 | 33.13 | 106,094 | -0.12(-0.37%) |
Jan 18, 2017 | 33.22 | 33.26 | 33.19 | 33.26 | 120,276 | +0.04(+0.12%) |
Jan 17, 2017 | 33.16 | 33.26 | 33.13 | 33.22 | 999,388 | -0.02(-0.07%) |
Jan 13, 2017 | 33.24 | 33.24 | 33.24 | 0 | +0.05(+0.14%) | |
Jan 12, 2017 | 33.20 | 33.22 | 33.00 | 33.20 | 115,412 | -0.08(-0.25%) |
Jan 11, 2017 | 33.19 | 33.28 | 33.11 | 33.28 | 305,075 | +0.07(+0.20%) |
Jan 10, 2017 | 33.27 | 33.37 | 33.18 | 33.21 | 111,342 | -0.04(-0.12%) |
Jan 09, 2017 | 33.33 | 33.36 | 33.25 | 33.25 | 1,341,106 | -0.14(-0.43%) |
Jan 06, 2017 | 33.37 | 33.47 | 33.27 | 33.40 | 122,836 | +0.05(+0.14%) |
Jan 05, 2017 | 33.37 | 33.40 | 33.27 | 33.35 | 664,723 | -0.05(-0.15%) |
Jan 04, 2017 | 33.34 | 33.45 | 33.34 | 33.40 | 363,264 | +0.12(+0.36%) |