Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.77 | 35.47 | 34.56 | 34.94 | 304,543 | +0.13(+0.37%) |
Mar 30, 2017 | 34.01 | 34.85 | 34.01 | 34.81 | 247,044 | +0.83(+2.44%) |
Mar 29, 2017 | 33.00 | 34.19 | 32.79 | 33.98 | 139,756 | +0.84(+2.53%) |
Mar 28, 2017 | 32.64 | 33.21 | 32.29 | 33.14 | 295,884 | +0.32(+0.98%) |
Mar 27, 2017 | 32.26 | 32.94 | 32.08 | 32.82 | 143,119 | -0.24(-0.73%) |
Mar 24, 2017 | 33.30 | 33.77 | 32.76 | 33.06 | 170,193 | -0.11(-0.33%) |
Mar 23, 2017 | 32.97 | 33.58 | 32.95 | 33.17 | 156,217 | +0.21(+0.64%) |
Mar 22, 2017 | 33.62 | 34.26 | 32.87 | 32.96 | 291,620 | -0.89(-2.63%) |
Mar 21, 2017 | 35.53 | 35.53 | 33.78 | 33.85 | 271,565 | -1.45(-4.11%) |
Mar 20, 2017 | 35.48 | 35.57 | 35.09 | 35.30 | 89,246 | -0.32(-0.90%) |
Mar 17, 2017 | 35.22 | 35.74 | 35.18 | 35.62 | 384,645 | +0.35(+0.99%) |
Mar 16, 2017 | 35.26 | 35.55 | 35.08 | 35.27 | 147,570 | +0.18(+0.51%) |
Mar 15, 2017 | 34.53 | 35.34 | 34.41 | 35.09 | 245,132 | +0.75(+2.18%) |
Mar 14, 2017 | 34.74 | 34.74 | 33.62 | 34.34 | 150,105 | -0.82(-2.33%) |
Mar 13, 2017 | 34.61 | 35.33 | 34.57 | 35.16 | 157,813 | +0.56(+1.62%) |
Mar 10, 2017 | 34.53 | 35.00 | 33.97 | 34.60 | 205,983 | +0.07(+0.20%) |
Mar 09, 2017 | 35.04 | 35.25 | 34.09 | 34.53 | 208,753 | -0.62(-1.76%) |
Mar 08, 2017 | 36.13 | 36.25 | 35.07 | 35.15 | 168,044 | -0.81(-2.25%) |
Mar 07, 2017 | 36.81 | 36.82 | 35.77 | 35.96 | 184,463 | -0.78(-2.12%) |
Mar 06, 2017 | 36.36 | 36.88 | 35.96 | 36.74 | 208,966 | -0.02(-0.05%) |
Mar 03, 2017 | 36.46 | 36.95 | 36.26 | 36.76 | 226,332 | +0.16(+0.44%) |
Mar 02, 2017 | 37.70 | 37.93 | 36.54 | 36.60 | 197,055 | -0.90(-2.40%) |
Mar 01, 2017 | 36.34 | 37.93 | 36.33 | 37.50 | 371,740 | +1.91(+5.37%) |
Feb 28, 2017 | 36.35 | 36.63 | 35.36 | 35.59 | 351,808 | -0.89(-2.44%) |
Feb 27, 2017 | 36.32 | 37.04 | 35.73 | 36.48 | 349,888 | +0.23(+0.63%) |
Feb 24, 2017 | 34.36 | 36.99 | 34.06 | 36.25 | 844,058 | +2.25(+6.62%) |
Feb 23, 2017 | 35.00 | 37.39 | 33.34 | 34.00 | 1,921,928 | -4.51(-11.71%) |
Feb 22, 2017 | 39.68 | 39.87 | 38.40 | 38.51 | 387,378 | -1.21(-3.05%) |
Feb 21, 2017 | 39.05 | 39.75 | 39.05 | 39.72 | 184,739 | +0.71(+1.82%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.75(-1.89%) | |
Feb 16, 2017 | 39.94 | 39.98 | 39.42 | 39.76 | 129,639 | -0.02(-0.05%) |
Feb 15, 2017 | 39.57 | 40.02 | 39.27 | 39.78 | 155,564 | -0.01(-0.03%) |
Feb 14, 2017 | 40.25 | 40.25 | 39.60 | 39.79 | 236,568 | -0.53(-1.31%) |
Feb 13, 2017 | 40.44 | 40.87 | 40.14 | 40.32 | 153,233 | -0.11(-0.27%) |
Feb 10, 2017 | 40.13 | 40.51 | 39.89 | 40.43 | 96,671 | +0.53(+1.33%) |
Feb 09, 2017 | 39.44 | 40.09 | 39.40 | 39.90 | 179,470 | +0.64(+1.63%) |
Feb 08, 2017 | 39.15 | 39.45 | 38.39 | 39.26 | 275,896 | -0.15(-0.38%) |
Feb 07, 2017 | 39.10 | 39.87 | 38.80 | 39.41 | 162,556 | +0.02(+0.05%) |
Feb 06, 2017 | 40.24 | 40.27 | 39.30 | 39.39 | 192,903 | -1.01(-2.50%) |
Feb 03, 2017 | 39.14 | 40.45 | 38.77 | 40.40 | 237,907 | +1.39(+3.56%) |
Feb 02, 2017 | 39.13 | 39.13 | 38.63 | 39.01 | 204,824 | -0.25(-0.64%) |
Feb 01, 2017 | 38.95 | 39.53 | 38.69 | 39.26 | 233,031 | +0.47(+1.21%) |
Jan 31, 2017 | 37.35 | 38.86 | 37.32 | 38.79 | 388,956 | +1.48(+3.97%) |
Jan 30, 2017 | 38.55 | 38.55 | 36.89 | 37.31 | 384,211 | -1.24(-3.22%) |
Jan 27, 2017 | 38.73 | 38.89 | 38.21 | 38.55 | 204,488 | -0.21(-0.54%) |
Jan 26, 2017 | 39.19 | 39.33 | 38.64 | 38.76 | 127,352 | -0.25(-0.64%) |
Jan 25, 2017 | 38.33 | 39.36 | 38.03 | 39.01 | 218,270 | +0.96(+2.52%) |
Jan 24, 2017 | 37.63 | 38.49 | 37.63 | 38.05 | 278,286 | +0.64(+1.71%) |
Jan 23, 2017 | 37.57 | 38.10 | 37.07 | 37.41 | 141,236 | -0.29(-0.77%) |
Jan 20, 2017 | 37.72 | 37.98 | 37.42 | 37.70 | 132,069 | +0.34(+0.91%) |
Jan 19, 2017 | 38.26 | 38.44 | 37.30 | 37.36 | 174,194 | -0.64(-1.68%) |
Jan 18, 2017 | 37.37 | 38.12 | 37.18 | 38.00 | 133,598 | +0.67(+1.79%) |
Jan 17, 2017 | 38.01 | 38.01 | 37.13 | 37.33 | 150,507 | -0.55(-1.45%) |
Jan 13, 2017 | 37.88 | 37.88 | 37.88 | 0 | +0.37(+0.99%) | |
Jan 12, 2017 | 38.63 | 38.65 | 36.86 | 37.51 | 261,786 | -1.22(-3.15%) |
Jan 11, 2017 | 38.34 | 38.81 | 38.02 | 38.73 | 223,658 | +0.53(+1.39%) |
Jan 10, 2017 | 37.45 | 38.32 | 36.59 | 38.20 | 257,412 | +1.05(+2.83%) |
Jan 09, 2017 | 37.35 | 37.64 | 36.99 | 37.15 | 274,150 | -0.38(-1.01%) |
Jan 06, 2017 | 37.51 | 37.97 | 37.29 | 37.53 | 125,270 | +0.22(+0.59%) |
Jan 05, 2017 | 38.13 | 38.51 | 37.29 | 37.31 | 178,922 | -0.83(-2.18%) |
Jan 04, 2017 | 37.03 | 38.20 | 37.03 | 38.14 | 286,153 | +1.21(+3.28%) |