Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.06 | 36.16 | 35.96 | 36.03 | 238,159 | +0.05(+0.14%) |
Mar 30, 2017 | 36.02 | 36.10 | 35.94 | 35.98 | 79,659 | -0.15(-0.40%) |
Mar 29, 2017 | 36.07 | 36.21 | 36.05 | 36.13 | 128,170 | -0.03(-0.09%) |
Mar 28, 2017 | 36.00 | 36.22 | 35.96 | 36.16 | 134,314 | +0.19(+0.52%) |
Mar 27, 2017 | 35.77 | 35.99 | 35.74 | 35.98 | 115,574 | +0.14(+0.38%) |
Mar 24, 2017 | 35.76 | 35.92 | 35.65 | 35.84 | 87,410 | +0.28(+0.79%) |
Mar 23, 2017 | 35.39 | 35.68 | 35.39 | 35.56 | 111,597 | +0.09(+0.24%) |
Mar 22, 2017 | 35.27 | 35.52 | 35.22 | 35.47 | 125,675 | +0.22(+0.63%) |
Mar 21, 2017 | 35.44 | 35.59 | 35.23 | 35.25 | 239,312 | -1.18(-3.24%) |
Mar 20, 2017 | 36.54 | 36.56 | 36.38 | 36.43 | 123,905 | +0.21(+0.59%) |
Mar 17, 2017 | 36.21 | 36.29 | 36.14 | 36.21 | 143,672 | -0.06(-0.16%) |
Mar 16, 2017 | 36.34 | 36.39 | 36.12 | 36.27 | 114,898 | -0.15(-0.42%) |
Mar 15, 2017 | 36.11 | 36.45 | 36.09 | 36.43 | 135,994 | +0.32(+0.88%) |
Mar 14, 2017 | 36.10 | 36.31 | 36.08 | 36.11 | 132,761 | +0.05(+0.14%) |
Mar 13, 2017 | 35.92 | 36.09 | 35.92 | 36.06 | 112,837 | -0.06(-0.17%) |
Mar 10, 2017 | 35.86 | 36.15 | 35.78 | 36.12 | 196,373 | +0.34(+0.96%) |
Mar 09, 2017 | 35.83 | 35.86 | 35.61 | 35.78 | 247,365 | +0.68(+1.95%) |
Mar 08, 2017 | 35.38 | 35.45 | 35.08 | 35.09 | 235,946 | -0.44(-1.25%) |
Mar 07, 2017 | 35.34 | 35.61 | 35.17 | 35.54 | 211,376 | +0.09(+0.24%) |
Mar 06, 2017 | 35.50 | 35.52 | 35.29 | 35.45 | 156,074 | -0.44(-1.24%) |
Mar 03, 2017 | 35.56 | 35.92 | 35.46 | 35.90 | 93,825 | +0.23(+0.65%) |
Mar 02, 2017 | 35.52 | 35.72 | 35.51 | 35.67 | 121,062 | -0.19(-0.52%) |
Mar 01, 2017 | 35.54 | 35.92 | 35.48 | 35.86 | 187,839 | +0.24(+0.67%) |
Feb 28, 2017 | 35.63 | 35.75 | 35.58 | 35.62 | 210,365 | +0.14(+0.39%) |
Feb 27, 2017 | 35.27 | 35.51 | 35.27 | 35.48 | 284,270 | +0.22(+0.63%) |
Feb 24, 2017 | 35.15 | 35.37 | 35.13 | 35.26 | 251,819 | -0.33(-0.94%) |
Feb 23, 2017 | 35.67 | 35.74 | 35.56 | 35.59 | 327,846 | -0.42(-1.16%) |
Feb 22, 2017 | 35.81 | 36.05 | 35.64 | 36.01 | 368,137 | +0.81(+2.31%) |
Feb 21, 2017 | 34.75 | 35.24 | 34.73 | 35.20 | 256,633 | +0.52(+1.50%) |
Feb 17, 2017 | 34.68 | 34.68 | 34.68 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.92 | 35.10 | 34.91 | 35.09 | 264,019 | +0.30(+0.86%) |
Feb 15, 2017 | 34.52 | 34.88 | 34.52 | 34.79 | 277,917 | +0.02(+0.05%) |
Feb 14, 2017 | 34.78 | 34.97 | 34.62 | 34.77 | 160,306 | -0.11(-0.32%) |
Feb 13, 2017 | 35.10 | 35.15 | 34.85 | 34.88 | 158,770 | -0.26(-0.73%) |
Feb 10, 2017 | 34.99 | 35.20 | 34.96 | 35.14 | 105,129 | +0.15(+0.42%) |
Feb 09, 2017 | 34.97 | 35.03 | 34.85 | 34.99 | 101,252 | -0.05(-0.15%) |
Feb 08, 2017 | 34.88 | 35.05 | 34.83 | 35.04 | 140,731 | +0.22(+0.64%) |
Feb 07, 2017 | 34.90 | 34.92 | 34.70 | 34.82 | 122,207 | +0.01(+0.02%) |
Feb 06, 2017 | 34.93 | 35.04 | 34.71 | 34.81 | 156,727 | -0.55(-1.55%) |
Feb 03, 2017 | 35.27 | 35.38 | 35.20 | 35.36 | 146,047 | +0.05(+0.15%) |
Feb 02, 2017 | 35.39 | 35.46 | 35.26 | 35.31 | 188,519 | +0.10(+0.29%) |
Feb 01, 2017 | 34.98 | 35.24 | 34.91 | 35.21 | 180,798 | +0.31(+0.88%) |
Jan 31, 2017 | 34.58 | 34.91 | 34.55 | 34.90 | 123,243 | +0.34(+0.99%) |
Jan 30, 2017 | 34.52 | 34.60 | 34.45 | 34.56 | 132,478 | -0.40(-1.15%) |
Jan 27, 2017 | 34.93 | 34.98 | 34.84 | 34.96 | 151,373 | +0.15(+0.44%) |
Jan 26, 2017 | 35.09 | 35.11 | 34.74 | 34.80 | 208,610 | +0.40(+1.17%) |
Jan 25, 2017 | 34.26 | 34.42 | 34.23 | 34.40 | 236,774 | +0.04(+0.12%) |
Jan 24, 2017 | 34.47 | 34.52 | 34.29 | 34.36 | 156,553 | -0.20(-0.57%) |
Jan 23, 2017 | 34.54 | 34.61 | 34.37 | 34.56 | 202,382 | +0.04(+0.12%) |
Jan 20, 2017 | 34.56 | 34.63 | 34.44 | 34.51 | 229,246 | +0.07(+0.20%) |
Jan 19, 2017 | 34.38 | 34.53 | 34.36 | 34.44 | 241,191 | -0.28(-0.81%) |
Jan 18, 2017 | 34.86 | 34.92 | 34.68 | 34.73 | 134,004 | -0.28(-0.81%) |
Jan 17, 2017 | 34.89 | 35.05 | 34.82 | 35.01 | 295,248 | +0.24(+0.69%) |
Jan 13, 2017 | 34.77 | 34.77 | 34.77 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.24 | 34.49 | 34.24 | 34.46 | 208,627 | +0.03(+0.07%) |
Jan 11, 2017 | 34.19 | 34.46 | 34.08 | 34.44 | 190,137 | -0.25(-0.72%) |
Jan 10, 2017 | 34.65 | 34.84 | 34.61 | 34.68 | 317,213 | +0.73(+2.14%) |
Jan 09, 2017 | 33.85 | 34.08 | 33.75 | 33.96 | 510,523 | -2.44(-6.70%) |
Jan 06, 2017 | 36.47 | 36.49 | 36.32 | 36.39 | 149,009 | -0.16(-0.44%) |
Jan 05, 2017 | 36.27 | 36.60 | 36.23 | 36.56 | 163,054 | +0.21(+0.56%) |
Jan 04, 2017 | 36.09 | 36.37 | 36.06 | 36.35 | 166,186 | +0.14(+0.38%) |