Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.60 | 38.10 | 37.35 | 37.90 | 279,757 | +0.30(+0.80%) |
Mar 30, 2017 | 37.30 | 38.38 | 37.30 | 37.60 | 343,360 | +0.65(+1.76%) |
Mar 29, 2017 | 36.40 | 36.95 | 36.40 | 36.95 | 211,437 | +0.60(+1.65%) |
Mar 28, 2017 | 36.20 | 36.40 | 35.65 | 36.35 | 236,078 | +0.15(+0.41%) |
Mar 27, 2017 | 35.40 | 36.30 | 35.05 | 36.20 | 189,555 | +0.50(+1.40%) |
Mar 24, 2017 | 36.00 | 36.25 | 35.55 | 35.70 | 230,071 | -0.15(-0.42%) |
Mar 23, 2017 | 35.40 | 36.15 | 35.10 | 35.85 | 238,543 | +0.50(+1.41%) |
Mar 22, 2017 | 35.05 | 35.45 | 34.75 | 35.35 | 278,186 | +0.35(+1.00%) |
Mar 21, 2017 | 35.80 | 35.80 | 34.67 | 35.00 | 554,741 | +0.20(+0.57%) |
Mar 20, 2017 | 35.20 | 35.20 | 34.70 | 34.80 | 222,521 | -0.30(-0.85%) |
Mar 17, 2017 | 35.45 | 35.75 | 34.88 | 35.10 | 906,911 | -0.45(-1.27%) |
Mar 16, 2017 | 34.65 | 35.55 | 34.55 | 35.55 | 256,473 | +1.05(+3.04%) |
Mar 15, 2017 | 34.35 | 34.65 | 33.85 | 34.50 | 258,969 | +0.20(+0.58%) |
Mar 14, 2017 | 35.15 | 35.30 | 33.75 | 34.30 | 243,252 | -0.85(-2.42%) |
Mar 13, 2017 | 35.00 | 35.25 | 34.00 | 35.15 | 233,759 | +0.25(+0.72%) |
Mar 10, 2017 | 34.60 | 35.10 | 34.45 | 34.90 | 201,049 | +0.45(+1.31%) |
Mar 09, 2017 | 34.25 | 34.70 | 33.95 | 34.45 | 275,057 | +0.05(+0.15%) |
Mar 08, 2017 | 34.20 | 34.80 | 34.05 | 34.40 | 198,048 | +0.20(+0.58%) |
Mar 07, 2017 | 34.05 | 34.50 | 33.90 | 34.20 | 249,176 | -0.05(-0.15%) |
Mar 06, 2017 | 34.65 | 34.88 | 34.00 | 34.25 | 277,033 | -0.70(-2.00%) |
Mar 03, 2017 | 34.85 | 35.35 | 34.65 | 34.95 | 219,640 | +0.10(+0.29%) |
Mar 02, 2017 | 34.90 | 35.50 | 34.55 | 34.85 | 274,175 | -0.15(-0.43%) |
Mar 01, 2017 | 35.20 | 35.85 | 34.70 | 35.00 | 406,450 | +0.05(+0.14%) |
Feb 28, 2017 | 35.90 | 35.90 | 34.90 | 34.95 | 475,417 | -1.15(-3.19%) |
Feb 27, 2017 | 36.60 | 36.60 | 35.95 | 36.10 | 394,346 | -0.55(-1.50%) |
Feb 24, 2017 | 36.20 | 36.70 | 36.15 | 36.65 | 293,095 | +0.10(+0.27%) |
Feb 23, 2017 | 36.45 | 36.65 | 36.00 | 36.55 | 354,887 | +0.05(+0.14%) |
Feb 22, 2017 | 36.45 | 36.90 | 36.25 | 36.50 | 404,426 | -0.20(-0.54%) |
Feb 21, 2017 | 35.55 | 36.75 | 35.30 | 36.70 | 491,031 | +1.10(+3.09%) |
Feb 17, 2017 | 35.60 | 35.60 | 35.60 | 0 | +1.35(+3.94%) | |
Feb 16, 2017 | 34.85 | 34.85 | 34.10 | 34.25 | 312,366 | -0.55(-1.58%) |
Feb 15, 2017 | 34.90 | 35.00 | 34.62 | 34.80 | 252,158 | -0.30(-0.85%) |
Feb 14, 2017 | 34.95 | 35.15 | 34.63 | 35.10 | 271,969 | +0.00(+0.00%) |
Feb 13, 2017 | 34.20 | 35.15 | 34.05 | 35.10 | 427,203 | +1.10(+3.24%) |
Feb 10, 2017 | 34.95 | 34.95 | 33.70 | 34.00 | 448,895 | -1.00(-2.86%) |
Feb 09, 2017 | 32.45 | 35.95 | 32.40 | 35.00 | 1,103,510 | -1.85(-5.02%) |
Feb 08, 2017 | 36.60 | 37.25 | 36.00 | 36.85 | 508,896 | +0.10(+0.27%) |
Feb 07, 2017 | 36.90 | 37.52 | 36.65 | 36.75 | 363,737 | -0.15(-0.41%) |
Feb 06, 2017 | 37.25 | 37.25 | 36.65 | 36.90 | 230,738 | -0.35(-0.94%) |
Feb 03, 2017 | 36.25 | 37.45 | 36.15 | 37.25 | 271,111 | +1.00(+2.76%) |
Feb 02, 2017 | 36.00 | 36.50 | 35.80 | 36.25 | 181,819 | +0.05(+0.14%) |
Feb 01, 2017 | 36.30 | 36.75 | 35.80 | 36.20 | 205,033 | +0.30(+0.84%) |
Jan 31, 2017 | 36.35 | 36.50 | 35.70 | 35.90 | 311,804 | -0.50(-1.37%) |
Jan 30, 2017 | 35.75 | 36.65 | 35.30 | 36.40 | 288,226 | +0.55(+1.53%) |
Jan 27, 2017 | 35.85 | 35.95 | 35.50 | 35.85 | 145,960 | +0.20(+0.56%) |
Jan 26, 2017 | 36.35 | 36.50 | 35.45 | 35.65 | 218,119 | -0.55(-1.52%) |
Jan 25, 2017 | 36.00 | 37.00 | 35.65 | 36.20 | 428,490 | +1.20(+3.43%) |
Jan 24, 2017 | 33.90 | 35.06 | 33.85 | 35.00 | 320,007 | +1.15(+3.40%) |
Jan 23, 2017 | 33.95 | 34.05 | 33.50 | 33.85 | 163,092 | -0.15(-0.44%) |
Jan 20, 2017 | 33.80 | 34.05 | 33.60 | 34.00 | 202,831 | +0.45(+1.34%) |
Jan 19, 2017 | 33.70 | 33.85 | 33.40 | 33.55 | 133,811 | -0.10(-0.30%) |
Jan 18, 2017 | 33.85 | 33.85 | 33.20 | 33.65 | 118,845 | -0.05(-0.15%) |
Jan 17, 2017 | 34.00 | 34.10 | 33.45 | 33.70 | 187,314 | -0.45(-1.32%) |
Jan 13, 2017 | 34.15 | 34.15 | 34.15 | 0 | +0.95(+2.86%) | |
Jan 12, 2017 | 33.75 | 33.75 | 32.60 | 33.20 | 150,870 | -0.70(-2.06%) |
Jan 11, 2017 | 33.35 | 34.25 | 33.30 | 33.90 | 292,596 | +0.35(+1.04%) |
Jan 10, 2017 | 33.20 | 33.70 | 32.90 | 33.55 | 216,468 | +0.50(+1.51%) |
Jan 09, 2017 | 33.15 | 33.50 | 32.70 | 33.05 | 350,129 | +0.00(+0.00%) |
Jan 06, 2017 | 33.10 | 33.60 | 32.50 | 33.05 | 237,947 | +0.10(+0.30%) |
Jan 05, 2017 | 32.85 | 33.15 | 32.45 | 32.95 | 261,689 | +0.00(+0.00%) |
Jan 04, 2017 | 32.60 | 33.25 | 32.33 | 32.95 | 280,998 | +0.40(+1.23%) |