Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.37 | 33.62 | 32.91 | 33.09 | 704,924 | -0.30(-0.90%) |
Mar 30, 2017 | 32.33 | 33.52 | 32.09 | 33.39 | 777,349 | +1.17(+3.63%) |
Mar 29, 2017 | 32.03 | 32.50 | 31.92 | 32.22 | 878,799 | +0.15(+0.48%) |
Mar 28, 2017 | 31.33 | 32.19 | 31.24 | 32.07 | 998,568 | +0.58(+1.83%) |
Mar 27, 2017 | 30.87 | 31.53 | 30.64 | 31.49 | 841,149 | +0.06(+0.18%) |
Mar 24, 2017 | 31.51 | 31.78 | 31.22 | 31.43 | 610,835 | -0.02(-0.05%) |
Mar 23, 2017 | 31.13 | 31.95 | 31.07 | 31.45 | 928,631 | +0.20(+0.65%) |
Mar 22, 2017 | 31.46 | 31.94 | 30.99 | 31.25 | 1,123,641 | -0.43(-1.36%) |
Mar 21, 2017 | 32.93 | 33.02 | 31.30 | 31.68 | 1,454,495 | -1.10(-3.35%) |
Mar 20, 2017 | 32.95 | 33.00 | 32.71 | 32.77 | 879,139 | -0.35(-1.05%) |
Mar 17, 2017 | 33.29 | 33.41 | 32.83 | 33.12 | 1,045,067 | -0.15(-0.44%) |
Mar 16, 2017 | 33.16 | 33.44 | 32.97 | 33.27 | 948,749 | +0.31(+0.94%) |
Mar 15, 2017 | 33.02 | 33.31 | 32.72 | 32.96 | 832,991 | +0.12(+0.37%) |
Mar 14, 2017 | 32.56 | 32.94 | 32.37 | 32.84 | 726,290 | -0.07(-0.22%) |
Mar 13, 2017 | 33.08 | 33.19 | 32.77 | 32.91 | 735,015 | -0.11(-0.34%) |
Mar 10, 2017 | 33.87 | 33.87 | 32.93 | 33.02 | 1,487,076 | -0.69(-2.04%) |
Mar 09, 2017 | 33.98 | 34.14 | 33.41 | 33.71 | 994,069 | -0.10(-0.29%) |
Mar 08, 2017 | 34.99 | 35.15 | 33.76 | 33.81 | 2,057,194 | -0.73(-2.10%) |
Mar 07, 2017 | 35.07 | 35.16 | 34.51 | 34.53 | 927,169 | -0.65(-1.84%) |
Mar 06, 2017 | 35.45 | 35.53 | 34.79 | 35.18 | 883,376 | -0.25(-0.71%) |
Mar 03, 2017 | 35.75 | 36.16 | 35.42 | 35.43 | 768,252 | -0.14(-0.39%) |
Mar 02, 2017 | 36.55 | 36.56 | 35.52 | 35.57 | 627,249 | -0.88(-2.41%) |
Mar 01, 2017 | 36.31 | 36.97 | 36.08 | 36.45 | 714,039 | +0.87(+2.45%) |
Feb 28, 2017 | 35.83 | 36.00 | 35.20 | 35.58 | 803,119 | -0.50(-1.39%) |
Feb 27, 2017 | 35.78 | 36.08 | 35.65 | 36.08 | 581,433 | +0.27(+0.74%) |
Feb 24, 2017 | 35.55 | 35.87 | 35.38 | 35.81 | 473,695 | -0.21(-0.58%) |
Feb 23, 2017 | 36.23 | 36.23 | 35.58 | 36.02 | 322,041 | -0.13(-0.36%) |
Feb 22, 2017 | 36.88 | 36.88 | 36.03 | 36.15 | 631,525 | -0.52(-1.43%) |
Feb 21, 2017 | 36.65 | 36.94 | 36.51 | 36.67 | 297,993 | +0.04(+0.11%) |
Feb 17, 2017 | 36.63 | 36.63 | 36.63 | 0 | -0.25(-0.68%) | |
Feb 16, 2017 | 36.65 | 36.92 | 36.44 | 36.88 | 274,147 | +0.15(+0.40%) |
Feb 15, 2017 | 36.98 | 36.98 | 36.53 | 36.74 | 551,768 | -0.20(-0.55%) |
Feb 14, 2017 | 36.31 | 37.11 | 36.20 | 36.94 | 685,172 | +0.65(+1.78%) |
Feb 13, 2017 | 35.70 | 36.45 | 35.70 | 36.29 | 634,438 | +0.94(+2.65%) |
Feb 10, 2017 | 35.53 | 35.58 | 35.05 | 35.36 | 484,100 | -0.01(-0.02%) |
Feb 09, 2017 | 34.94 | 35.47 | 34.78 | 35.37 | 502,083 | +0.43(+1.22%) |
Feb 08, 2017 | 34.90 | 34.96 | 34.20 | 34.94 | 449,293 | -0.09(-0.25%) |
Feb 07, 2017 | 35.44 | 35.59 | 34.68 | 35.03 | 503,120 | -0.33(-0.94%) |
Feb 06, 2017 | 35.47 | 35.74 | 35.17 | 35.36 | 548,465 | -0.24(-0.68%) |
Feb 03, 2017 | 35.53 | 35.97 | 35.39 | 35.60 | 638,961 | +0.59(+1.68%) |
Feb 02, 2017 | 35.60 | 35.60 | 34.86 | 35.01 | 748,071 | -0.80(-2.23%) |
Feb 01, 2017 | 36.20 | 36.67 | 35.44 | 35.81 | 663,931 | -0.06(-0.18%) |
Jan 31, 2017 | 35.64 | 36.01 | 35.41 | 35.87 | 436,836 | +0.27(+0.75%) |
Jan 30, 2017 | 35.83 | 35.83 | 35.25 | 35.61 | 563,647 | -0.78(-2.13%) |
Jan 27, 2017 | 36.82 | 36.82 | 36.23 | 36.38 | 571,742 | -0.38(-1.03%) |
Jan 26, 2017 | 36.55 | 36.81 | 36.34 | 36.76 | 494,308 | +0.27(+0.73%) |
Jan 25, 2017 | 36.35 | 36.91 | 36.30 | 36.50 | 783,280 | +0.06(+0.16%) |
Jan 24, 2017 | 36.23 | 36.87 | 35.70 | 36.44 | 1,016,222 | +0.78(+2.17%) |
Jan 23, 2017 | 35.69 | 35.89 | 35.28 | 35.66 | 473,164 | -0.21(-0.59%) |
Jan 20, 2017 | 35.50 | 35.99 | 35.50 | 35.87 | 592,019 | +0.58(+1.65%) |
Jan 19, 2017 | 35.28 | 35.42 | 34.90 | 35.29 | 457,453 | +0.09(+0.25%) |
Jan 18, 2017 | 34.90 | 35.24 | 34.48 | 35.20 | 623,610 | +0.44(+1.25%) |
Jan 17, 2017 | 35.49 | 35.65 | 34.70 | 34.77 | 530,139 | -1.08(-3.02%) |
Jan 13, 2017 | 35.85 | 35.85 | 35.85 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 36.09 | 36.09 | 35.41 | 35.81 | 535,977 | -0.48(-1.33%) |
Jan 11, 2017 | 35.89 | 36.31 | 35.47 | 36.29 | 652,871 | +0.44(+1.22%) |
Jan 10, 2017 | 35.47 | 36.02 | 35.22 | 35.86 | 502,321 | +0.60(+1.69%) |
Jan 09, 2017 | 35.56 | 35.56 | 35.02 | 35.26 | 379,524 | -0.45(-1.27%) |
Jan 06, 2017 | 35.72 | 35.95 | 35.49 | 35.71 | 353,845 | +0.14(+0.39%) |
Jan 05, 2017 | 35.61 | 35.95 | 35.17 | 35.58 | 635,511 | -0.18(-0.50%) |
Jan 04, 2017 | 35.28 | 36.02 | 35.28 | 35.75 | 704,158 | +0.45(+1.28%) |