Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.99 | 35.63 | 34.93 | 35.54 | 177,488 | +0.41(+1.17%) |
Mar 30, 2017 | 35.11 | 35.28 | 34.73 | 35.13 | 127,139 | +0.19(+0.55%) |
Mar 29, 2017 | 35.33 | 35.34 | 34.82 | 34.94 | 85,899 | -0.43(-1.21%) |
Mar 28, 2017 | 35.10 | 35.37 | 34.82 | 35.36 | 95,544 | +0.10(+0.30%) |
Mar 27, 2017 | 34.78 | 35.36 | 34.76 | 35.26 | 84,229 | +0.04(+0.11%) |
Mar 24, 2017 | 35.07 | 35.37 | 35.06 | 35.22 | 133,961 | +0.26(+0.74%) |
Mar 23, 2017 | 34.50 | 35.12 | 34.50 | 34.96 | 104,900 | +0.35(+1.02%) |
Mar 22, 2017 | 34.62 | 35.15 | 34.27 | 34.61 | 107,174 | -0.17(-0.49%) |
Mar 21, 2017 | 35.46 | 35.46 | 34.77 | 34.78 | 79,774 | -0.49(-1.39%) |
Mar 20, 2017 | 35.62 | 35.69 | 35.22 | 35.27 | 70,799 | -0.34(-0.95%) |
Mar 17, 2017 | 35.40 | 35.72 | 35.01 | 35.61 | 332,815 | +0.23(+0.66%) |
Mar 16, 2017 | 35.19 | 35.43 | 35.04 | 35.37 | 199,165 | +0.22(+0.62%) |
Mar 15, 2017 | 34.62 | 35.19 | 34.60 | 35.15 | 117,503 | +0.56(+1.60%) |
Mar 14, 2017 | 34.12 | 34.82 | 33.86 | 34.60 | 226,625 | +0.27(+0.77%) |
Mar 13, 2017 | 34.54 | 34.70 | 34.01 | 34.33 | 140,040 | -0.18(-0.51%) |
Mar 10, 2017 | 34.35 | 34.87 | 34.20 | 34.51 | 114,233 | +0.24(+0.70%) |
Mar 09, 2017 | 34.47 | 34.89 | 34.26 | 34.27 | 121,266 | -0.27(-0.79%) |
Mar 08, 2017 | 35.15 | 35.15 | 34.54 | 34.54 | 119,150 | -0.48(-1.37%) |
Mar 07, 2017 | 35.18 | 35.18 | 34.95 | 35.02 | 109,648 | -0.05(-0.14%) |
Mar 06, 2017 | 35.21 | 35.21 | 34.92 | 35.07 | 157,691 | -0.04(-0.11%) |
Mar 03, 2017 | 35.35 | 35.44 | 35.01 | 35.11 | 85,151 | -0.29(-0.81%) |
Mar 02, 2017 | 35.69 | 35.70 | 35.25 | 35.40 | 95,846 | -0.26(-0.74%) |
Mar 01, 2017 | 35.84 | 36.26 | 35.45 | 35.66 | 175,419 | +0.18(+0.52%) |
Feb 28, 2017 | 35.55 | 35.74 | 35.37 | 35.48 | 163,836 | -0.23(-0.65%) |
Feb 27, 2017 | 35.61 | 35.95 | 35.56 | 35.71 | 114,476 | -0.10(-0.27%) |
Feb 24, 2017 | 35.92 | 36.34 | 35.65 | 35.81 | 115,814 | -0.40(-1.10%) |
Feb 23, 2017 | 36.10 | 36.31 | 35.85 | 36.20 | 227,705 | +0.08(+0.22%) |
Feb 22, 2017 | 35.62 | 36.14 | 35.43 | 36.12 | 229,976 | +0.59(+1.66%) |
Feb 21, 2017 | 36.01 | 36.01 | 35.46 | 35.53 | 57,820 | -0.42(-1.18%) |
Feb 17, 2017 | 35.96 | 35.96 | 35.96 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 36.01 | 36.01 | 35.57 | 35.93 | 116,343 | +0.03(+0.09%) |
Feb 15, 2017 | 35.89 | 36.25 | 35.45 | 35.89 | 130,466 | -0.15(-0.42%) |
Feb 14, 2017 | 35.49 | 36.07 | 35.24 | 36.05 | 162,674 | +0.40(+1.12%) |
Feb 13, 2017 | 35.50 | 36.28 | 35.50 | 35.65 | 144,004 | +0.19(+0.54%) |
Feb 10, 2017 | 36.52 | 36.58 | 35.39 | 35.45 | 207,414 | -1.03(-2.82%) |
Feb 09, 2017 | 36.75 | 37.13 | 35.88 | 36.48 | 322,288 | +1.30(+3.70%) |
Feb 08, 2017 | 34.91 | 35.25 | 34.76 | 35.18 | 97,756 | +0.14(+0.39%) |
Feb 07, 2017 | 35.04 | 35.29 | 35.01 | 35.05 | 75,694 | +0.04(+0.11%) |
Feb 06, 2017 | 34.97 | 35.29 | 34.90 | 35.01 | 123,085 | -0.13(-0.36%) |
Feb 03, 2017 | 34.71 | 35.17 | 34.43 | 35.13 | 149,129 | +0.64(+1.85%) |
Feb 02, 2017 | 34.61 | 34.78 | 34.15 | 34.50 | 211,039 | -0.03(-0.09%) |
Feb 01, 2017 | 34.97 | 35.21 | 34.52 | 34.53 | 162,867 | -0.37(-1.05%) |
Jan 31, 2017 | 34.65 | 35.17 | 34.65 | 34.89 | 220,340 | +0.06(+0.18%) |
Jan 30, 2017 | 34.36 | 34.89 | 34.09 | 34.83 | 267,309 | +0.24(+0.69%) |
Jan 27, 2017 | 34.73 | 34.73 | 34.36 | 34.59 | 104,377 | -0.14(-0.41%) |
Jan 26, 2017 | 34.72 | 34.81 | 34.47 | 34.73 | 94,920 | -0.15(-0.44%) |
Jan 25, 2017 | 35.49 | 35.71 | 34.81 | 34.89 | 155,661 | -0.60(-1.69%) |
Jan 24, 2017 | 35.13 | 35.69 | 34.91 | 35.49 | 152,997 | +0.54(+1.53%) |
Jan 23, 2017 | 34.86 | 35.02 | 34.59 | 34.95 | 170,402 | +0.14(+0.41%) |
Jan 20, 2017 | 34.50 | 34.85 | 34.50 | 34.81 | 242,807 | +0.22(+0.65%) |
Jan 19, 2017 | 34.76 | 34.89 | 34.18 | 34.58 | 181,902 | -0.14(-0.41%) |
Jan 18, 2017 | 34.79 | 34.83 | 34.40 | 34.73 | 233,995 | +0.08(+0.23%) |
Jan 17, 2017 | 34.41 | 34.84 | 34.30 | 34.65 | 109,208 | -0.02(-0.05%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | -0.19(-0.55%) | |
Jan 12, 2017 | 34.99 | 35.20 | 34.40 | 34.85 | 145,732 | -0.31(-0.89%) |
Jan 11, 2017 | 35.34 | 35.58 | 35.13 | 35.17 | 118,312 | -0.20(-0.56%) |
Jan 10, 2017 | 35.28 | 35.60 | 35.22 | 35.37 | 364,022 | +0.23(+0.66%) |
Jan 09, 2017 | 35.35 | 35.63 | 34.89 | 35.13 | 247,965 | -0.37(-1.03%) |
Jan 06, 2017 | 36.12 | 36.12 | 35.45 | 35.50 | 154,596 | -0.46(-1.27%) |
Jan 05, 2017 | 36.71 | 36.75 | 35.91 | 35.96 | 130,704 | -0.63(-1.72%) |
Jan 04, 2017 | 36.27 | 36.82 | 36.27 | 36.59 | 236,416 | +0.39(+1.08%) |