Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.29 | 33.85 | 33.11 | 33.81 | 258,956 | +0.31(+0.93%) |
Mar 30, 2017 | 33.63 | 33.66 | 33.09 | 33.50 | 337,972 | -0.18(-0.53%) |
Mar 29, 2017 | 33.06 | 33.89 | 32.85 | 33.68 | 318,636 | +0.58(+1.75%) |
Mar 28, 2017 | 33.65 | 33.72 | 32.76 | 33.10 | 550,418 | -0.64(-1.90%) |
Mar 27, 2017 | 32.67 | 33.84 | 32.63 | 33.74 | 245,451 | +0.22(+0.66%) |
Mar 24, 2017 | 33.45 | 33.75 | 33.09 | 33.52 | 349,992 | +0.13(+0.39%) |
Mar 23, 2017 | 34.50 | 34.83 | 33.14 | 33.39 | 1,077,786 | -1.49(-4.27%) |
Mar 22, 2017 | 35.01 | 35.20 | 34.70 | 34.88 | 226,911 | -0.04(-0.11%) |
Mar 21, 2017 | 36.02 | 36.19 | 34.83 | 34.92 | 456,229 | -0.91(-2.54%) |
Mar 20, 2017 | 36.05 | 36.05 | 35.73 | 35.83 | 224,094 | -0.21(-0.58%) |
Mar 17, 2017 | 36.20 | 36.20 | 35.83 | 36.04 | 230,452 | -0.20(-0.55%) |
Mar 16, 2017 | 36.50 | 36.68 | 36.17 | 36.24 | 458,038 | -0.21(-0.58%) |
Mar 15, 2017 | 35.67 | 36.48 | 35.30 | 36.45 | 422,210 | +0.96(+2.70%) |
Mar 14, 2017 | 35.60 | 35.60 | 34.92 | 35.49 | 191,567 | -0.13(-0.36%) |
Mar 13, 2017 | 35.00 | 35.66 | 35.00 | 35.62 | 143,644 | +0.63(+1.80%) |
Mar 10, 2017 | 35.00 | 35.27 | 34.63 | 34.99 | 199,124 | +0.17(+0.49%) |
Mar 09, 2017 | 34.60 | 34.94 | 34.30 | 34.82 | 241,754 | +0.28(+0.81%) |
Mar 08, 2017 | 34.70 | 34.86 | 34.45 | 34.54 | 275,335 | -0.20(-0.58%) |
Mar 07, 2017 | 34.29 | 34.91 | 34.16 | 34.74 | 386,615 | +0.28(+0.81%) |
Mar 06, 2017 | 34.38 | 34.50 | 33.97 | 34.46 | 315,916 | +0.05(+0.15%) |
Mar 03, 2017 | 34.09 | 34.46 | 33.76 | 34.41 | 265,002 | +0.14(+0.41%) |
Mar 02, 2017 | 34.77 | 35.02 | 34.20 | 34.27 | 423,754 | -0.75(-2.14%) |
Mar 01, 2017 | 34.05 | 35.07 | 33.50 | 35.02 | 735,531 | +1.39(+4.13%) |
Feb 28, 2017 | 34.35 | 34.42 | 33.52 | 33.63 | 620,949 | -0.88(-2.55%) |
Feb 27, 2017 | 34.61 | 34.79 | 34.23 | 34.51 | 450,542 | -0.06(-0.17%) |
Feb 24, 2017 | 34.45 | 34.84 | 34.17 | 34.57 | 335,702 | -0.23(-0.66%) |
Feb 23, 2017 | 35.36 | 35.60 | 34.40 | 34.80 | 364,845 | -0.59(-1.67%) |
Feb 22, 2017 | 34.82 | 35.83 | 34.81 | 35.39 | 356,523 | +0.58(+1.67%) |
Feb 21, 2017 | 35.46 | 35.62 | 34.45 | 34.81 | 318,829 | -0.20(-0.57%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 35.41 | 35.62 | 34.56 | 34.79 | 273,391 | -0.73(-2.06%) |
Feb 15, 2017 | 35.88 | 36.08 | 35.41 | 35.52 | 437,370 | -0.20(-0.56%) |
Feb 14, 2017 | 35.99 | 36.50 | 35.41 | 35.72 | 1,166,527 | +0.94(+2.69%) |
Feb 13, 2017 | 34.31 | 34.90 | 34.25 | 34.78 | 963,400 | +0.69(+2.04%) |
Feb 10, 2017 | 33.83 | 34.25 | 33.50 | 34.09 | 795,817 | +0.31(+0.92%) |
Feb 09, 2017 | 34.24 | 34.76 | 32.92 | 33.78 | 980,922 | -0.55(-1.60%) |
Feb 08, 2017 | 34.41 | 35.16 | 33.37 | 34.33 | 2,532,072 | -2.83(-7.62%) |
Feb 07, 2017 | 36.98 | 38.25 | 36.97 | 37.16 | 735,294 | +0.19(+0.51%) |
Feb 06, 2017 | 37.03 | 37.32 | 36.67 | 36.97 | 744,712 | +0.55(+1.51%) |
Feb 03, 2017 | 36.37 | 36.66 | 35.99 | 36.42 | 315,341 | +0.35(+0.97%) |
Feb 02, 2017 | 35.52 | 36.22 | 35.43 | 36.07 | 321,718 | +0.36(+1.01%) |
Feb 01, 2017 | 36.07 | 36.49 | 35.36 | 35.71 | 744,413 | -0.27(-0.75%) |
Jan 31, 2017 | 36.28 | 36.45 | 35.68 | 35.98 | 408,985 | -0.44(-1.21%) |
Jan 30, 2017 | 36.73 | 36.98 | 36.24 | 36.42 | 679,240 | -0.68(-1.83%) |
Jan 27, 2017 | 37.28 | 37.70 | 37.02 | 37.10 | 184,909 | -0.26(-0.70%) |
Jan 26, 2017 | 37.48 | 37.55 | 36.86 | 37.36 | 187,246 | -0.01(-0.03%) |
Jan 25, 2017 | 38.12 | 38.18 | 37.34 | 37.37 | 168,762 | -0.45(-1.19%) |
Jan 24, 2017 | 37.71 | 38.08 | 37.62 | 37.82 | 413,979 | +0.17(+0.45%) |
Jan 23, 2017 | 37.39 | 37.86 | 37.32 | 37.65 | 322,079 | +0.25(+0.67%) |
Jan 20, 2017 | 37.31 | 37.84 | 37.27 | 37.40 | 309,123 | +0.27(+0.73%) |
Jan 19, 2017 | 37.30 | 37.49 | 37.10 | 37.13 | 235,178 | -0.04(-0.11%) |
Jan 18, 2017 | 37.12 | 37.32 | 36.88 | 37.17 | 287,605 | +0.08(+0.22%) |
Jan 17, 2017 | 37.72 | 37.72 | 36.74 | 37.09 | 433,550 | -0.91(-2.39%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.71(+1.90%) | |
Jan 12, 2017 | 36.53 | 37.45 | 36.29 | 37.29 | 271,572 | +0.66(+1.80%) |
Jan 11, 2017 | 37.15 | 37.15 | 36.19 | 36.63 | 348,129 | -0.46(-1.24%) |
Jan 10, 2017 | 37.12 | 37.43 | 36.61 | 37.09 | 368,545 | -0.13(-0.35%) |
Jan 09, 2017 | 37.24 | 37.63 | 36.95 | 37.22 | 377,459 | +0.08(+0.22%) |
Jan 06, 2017 | 37.03 | 37.17 | 36.28 | 37.14 | 438,947 | +0.33(+0.90%) |
Jan 05, 2017 | 37.19 | 37.24 | 36.42 | 36.81 | 466,010 | -0.49(-1.31%) |
Jan 04, 2017 | 37.44 | 37.52 | 36.73 | 37.30 | 453,040 | -0.08(-0.21%) |