Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.88 | 32.18 | 31.73 | 31.95 | 636,815 | +0.14(+0.44%) |
Mar 30, 2017 | 31.52 | 31.90 | 31.51 | 31.81 | 692,650 | +0.31(+0.99%) |
Mar 29, 2017 | 32.13 | 32.14 | 31.13 | 31.50 | 1,157,179 | -0.68(-2.12%) |
Mar 28, 2017 | 32.08 | 32.37 | 32.01 | 32.18 | 573,932 | +0.10(+0.32%) |
Mar 27, 2017 | 32.28 | 32.28 | 31.76 | 32.08 | 441,570 | -0.27(-0.83%) |
Mar 24, 2017 | 32.90 | 33.05 | 32.28 | 32.35 | 457,130 | -0.41(-1.24%) |
Mar 23, 2017 | 32.74 | 33.21 | 32.67 | 32.75 | 327,237 | +0.02(+0.05%) |
Mar 22, 2017 | 32.55 | 32.83 | 32.47 | 32.73 | 264,496 | -0.02(-0.05%) |
Mar 21, 2017 | 33.30 | 33.38 | 32.66 | 32.75 | 616,360 | -0.52(-1.56%) |
Mar 20, 2017 | 33.02 | 33.33 | 32.74 | 33.27 | 715,604 | +0.35(+1.05%) |
Mar 17, 2017 | 32.78 | 33.05 | 32.54 | 32.92 | 874,091 | +0.24(+0.74%) |
Mar 16, 2017 | 33.01 | 33.18 | 32.66 | 32.68 | 328,703 | -0.26(-0.79%) |
Mar 15, 2017 | 32.67 | 33.02 | 32.45 | 32.94 | 477,765 | +0.51(+1.57%) |
Mar 14, 2017 | 32.65 | 32.76 | 32.39 | 32.43 | 463,865 | -0.43(-1.32%) |
Mar 13, 2017 | 32.95 | 33.30 | 32.68 | 32.86 | 553,507 | -0.07(-0.21%) |
Mar 10, 2017 | 32.79 | 33.08 | 32.60 | 32.93 | 632,680 | +0.35(+1.06%) |
Mar 09, 2017 | 32.72 | 33.00 | 32.40 | 32.59 | 480,767 | -0.30(-0.92%) |
Mar 08, 2017 | 32.66 | 33.29 | 32.66 | 32.89 | 635,466 | +0.34(+1.04%) |
Mar 07, 2017 | 32.35 | 32.63 | 32.09 | 32.55 | 778,516 | +0.21(+0.64%) |
Mar 06, 2017 | 32.78 | 32.84 | 32.25 | 32.35 | 657,290 | -0.52(-1.58%) |
Mar 03, 2017 | 33.22 | 33.26 | 32.78 | 32.86 | 442,647 | -0.23(-0.71%) |
Mar 02, 2017 | 33.10 | 33.24 | 32.95 | 33.10 | 672,292 | +0.00(+0.00%) |
Mar 01, 2017 | 33.43 | 33.43 | 32.94 | 33.10 | 796,639 | +0.16(+0.47%) |
Feb 28, 2017 | 33.33 | 33.48 | 32.94 | 32.94 | 869,015 | -0.51(-1.53%) |
Feb 27, 2017 | 33.52 | 33.60 | 33.31 | 33.45 | 583,232 | -0.04(-0.13%) |
Feb 24, 2017 | 34.00 | 34.16 | 33.47 | 33.50 | 675,117 | -0.53(-1.55%) |
Feb 23, 2017 | 34.17 | 34.22 | 33.83 | 34.02 | 473,806 | +0.00(+0.00%) |
Feb 22, 2017 | 34.43 | 34.43 | 34.01 | 34.02 | 545,999 | -0.41(-1.18%) |
Feb 21, 2017 | 34.46 | 34.78 | 34.27 | 34.43 | 795,104 | -0.02(-0.05%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.40(-1.14%) | |
Feb 16, 2017 | 35.02 | 35.17 | 34.67 | 34.84 | 497,382 | -0.13(-0.37%) |
Feb 15, 2017 | 35.02 | 35.29 | 34.97 | 34.97 | 528,392 | -0.06(-0.17%) |
Feb 14, 2017 | 35.20 | 35.32 | 34.70 | 35.03 | 688,823 | -0.22(-0.64%) |
Feb 13, 2017 | 35.60 | 35.96 | 35.25 | 35.26 | 804,043 | -0.32(-0.90%) |
Feb 10, 2017 | 35.39 | 35.92 | 35.20 | 35.58 | 960,877 | +0.09(+0.24%) |
Feb 09, 2017 | 36.31 | 36.70 | 35.17 | 35.49 | 1,525,407 | -1.54(-4.16%) |
Feb 08, 2017 | 36.90 | 37.24 | 36.81 | 37.03 | 618,173 | +0.06(+0.16%) |
Feb 07, 2017 | 37.17 | 37.61 | 36.83 | 36.97 | 549,939 | -0.30(-0.81%) |
Feb 06, 2017 | 37.39 | 37.52 | 36.99 | 37.27 | 437,710 | -0.35(-0.94%) |
Feb 03, 2017 | 37.02 | 37.78 | 37.02 | 37.63 | 464,473 | +0.69(+1.87%) |
Feb 02, 2017 | 37.59 | 37.78 | 36.77 | 36.94 | 708,905 | -0.67(-1.77%) |
Feb 01, 2017 | 38.17 | 38.40 | 37.40 | 37.60 | 718,181 | -0.18(-0.48%) |
Jan 31, 2017 | 36.82 | 37.86 | 36.82 | 37.78 | 811,974 | +0.96(+2.61%) |
Jan 30, 2017 | 37.27 | 37.56 | 36.67 | 36.83 | 562,406 | -0.74(-1.96%) |
Jan 27, 2017 | 36.97 | 38.55 | 36.97 | 37.56 | 680,549 | +0.85(+2.31%) |
Jan 26, 2017 | 37.14 | 37.30 | 36.60 | 36.71 | 579,480 | -0.38(-1.03%) |
Jan 25, 2017 | 35.48 | 37.34 | 35.46 | 37.09 | 739,015 | +1.67(+4.71%) |
Jan 24, 2017 | 34.65 | 35.55 | 34.63 | 35.42 | 358,636 | +0.88(+2.55%) |
Jan 23, 2017 | 34.25 | 34.64 | 34.13 | 34.54 | 369,257 | +0.19(+0.55%) |
Jan 20, 2017 | 34.52 | 34.78 | 34.16 | 34.35 | 290,433 | +0.10(+0.30%) |
Jan 19, 2017 | 34.52 | 34.84 | 34.09 | 34.25 | 339,297 | -0.17(-0.50%) |
Jan 18, 2017 | 33.98 | 34.44 | 33.75 | 34.42 | 415,070 | +0.41(+1.20%) |
Jan 17, 2017 | 34.18 | 34.44 | 33.85 | 34.01 | 406,177 | -0.31(-0.91%) |
Jan 13, 2017 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.98 | 35.12 | 33.83 | 34.33 | 542,458 | -0.66(-1.88%) |
Jan 11, 2017 | 34.38 | 35.14 | 34.33 | 34.98 | 699,248 | +0.58(+1.68%) |
Jan 10, 2017 | 34.28 | 35.17 | 34.22 | 34.40 | 660,278 | +0.31(+0.91%) |
Jan 09, 2017 | 34.88 | 34.88 | 34.01 | 34.09 | 651,014 | -0.76(-2.18%) |
Jan 06, 2017 | 34.87 | 35.20 | 34.54 | 34.85 | 411,392 | -0.03(-0.10%) |
Jan 05, 2017 | 34.72 | 34.93 | 34.40 | 34.89 | 464,998 | +0.25(+0.72%) |
Jan 04, 2017 | 34.46 | 34.96 | 34.33 | 34.64 | 495,474 | +0.30(+0.88%) |