Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.27 | 33.68 | 33.21 | 33.33 | 591,328 | -0.12(-0.34%) |
Mar 30, 2017 | 33.12 | 33.60 | 32.96 | 33.45 | 939,854 | +0.31(+0.93%) |
Mar 29, 2017 | 33.31 | 33.48 | 33.12 | 33.14 | 599,887 | -0.24(-0.72%) |
Mar 28, 2017 | 32.94 | 33.56 | 32.94 | 33.38 | 457,466 | +0.24(+0.72%) |
Mar 27, 2017 | 32.76 | 33.20 | 32.75 | 33.14 | 446,345 | -0.16(-0.49%) |
Mar 24, 2017 | 33.66 | 33.87 | 33.24 | 33.30 | 611,476 | -0.34(-1.00%) |
Mar 23, 2017 | 33.48 | 33.99 | 33.48 | 33.64 | 537,855 | +0.05(+0.14%) |
Mar 22, 2017 | 33.74 | 33.90 | 33.25 | 33.59 | 828,342 | -0.25(-0.74%) |
Mar 21, 2017 | 34.85 | 34.85 | 33.70 | 33.84 | 793,714 | -0.77(-2.22%) |
Mar 20, 2017 | 34.71 | 34.81 | 34.39 | 34.61 | 443,318 | -0.29(-0.83%) |
Mar 17, 2017 | 35.47 | 35.47 | 34.71 | 34.90 | 637,664 | -0.41(-1.17%) |
Mar 16, 2017 | 35.04 | 35.50 | 35.03 | 35.31 | 375,314 | +0.34(+0.96%) |
Mar 15, 2017 | 35.32 | 35.51 | 34.91 | 34.97 | 515,425 | -0.33(-0.92%) |
Mar 14, 2017 | 35.46 | 35.55 | 35.01 | 35.30 | 439,205 | -0.40(-1.13%) |
Mar 13, 2017 | 35.59 | 35.89 | 35.45 | 35.70 | 251,746 | +0.21(+0.60%) |
Mar 10, 2017 | 35.51 | 35.73 | 35.29 | 35.49 | 291,677 | +0.16(+0.46%) |
Mar 09, 2017 | 35.94 | 36.05 | 35.22 | 35.33 | 437,057 | -0.66(-1.84%) |
Mar 08, 2017 | 36.07 | 36.35 | 35.85 | 35.99 | 382,875 | +0.18(+0.51%) |
Mar 07, 2017 | 35.82 | 35.85 | 35.59 | 35.81 | 197,518 | -0.10(-0.27%) |
Mar 06, 2017 | 35.95 | 36.05 | 35.67 | 35.91 | 224,777 | -0.17(-0.48%) |
Mar 03, 2017 | 35.95 | 36.49 | 35.87 | 36.08 | 249,537 | +0.09(+0.24%) |
Mar 02, 2017 | 36.96 | 36.96 | 35.95 | 35.99 | 324,867 | -0.87(-2.37%) |
Mar 01, 2017 | 35.71 | 36.89 | 35.71 | 36.87 | 667,053 | +1.62(+4.60%) |
Feb 28, 2017 | 35.50 | 35.90 | 35.04 | 35.24 | 591,391 | -0.94(-2.60%) |
Feb 27, 2017 | 35.91 | 36.23 | 35.58 | 36.18 | 477,687 | +0.27(+0.75%) |
Feb 24, 2017 | 35.97 | 36.13 | 35.73 | 35.91 | 252,763 | -0.44(-1.21%) |
Feb 23, 2017 | 36.54 | 36.65 | 35.99 | 36.36 | 358,859 | -0.16(-0.45%) |
Feb 22, 2017 | 36.47 | 36.71 | 36.39 | 36.52 | 357,700 | -0.11(-0.31%) |
Feb 21, 2017 | 37.10 | 37.26 | 36.58 | 36.63 | 275,890 | -0.41(-1.11%) |
Feb 17, 2017 | 37.04 | 37.04 | 37.04 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.71 | 37.71 | 37.08 | 37.17 | 686,657 | -0.39(-1.05%) |
Feb 15, 2017 | 37.26 | 37.83 | 37.18 | 37.56 | 717,334 | +0.34(+0.90%) |
Feb 14, 2017 | 36.86 | 37.23 | 36.82 | 37.23 | 203,300 | +0.27(+0.73%) |
Feb 13, 2017 | 36.89 | 37.11 | 36.77 | 36.96 | 232,685 | +0.36(+0.99%) |
Feb 10, 2017 | 36.86 | 36.96 | 36.51 | 36.59 | 260,296 | -0.04(-0.10%) |
Feb 09, 2017 | 36.36 | 36.67 | 36.19 | 36.63 | 298,669 | +0.49(+1.35%) |
Feb 08, 2017 | 36.31 | 36.36 | 35.90 | 36.14 | 360,114 | -0.32(-0.87%) |
Feb 07, 2017 | 36.28 | 36.51 | 36.13 | 36.46 | 413,573 | +0.16(+0.45%) |
Feb 06, 2017 | 36.16 | 36.46 | 35.98 | 36.30 | 421,760 | +0.00(+0.00%) |
Feb 03, 2017 | 35.70 | 36.34 | 35.61 | 36.30 | 444,822 | +1.00(+2.82%) |
Feb 02, 2017 | 35.39 | 35.60 | 34.93 | 35.30 | 869,074 | -0.70(-1.94%) |
Feb 01, 2017 | 36.00 | 36.26 | 35.88 | 36.00 | 596,894 | +0.25(+0.70%) |
Jan 31, 2017 | 35.44 | 35.80 | 35.32 | 35.75 | 430,669 | +0.18(+0.51%) |
Jan 30, 2017 | 35.28 | 35.61 | 35.01 | 35.57 | 453,395 | +0.02(+0.05%) |
Jan 27, 2017 | 35.60 | 35.61 | 35.23 | 35.55 | 276,655 | +0.01(+0.03%) |
Jan 26, 2017 | 35.43 | 35.69 | 35.25 | 35.54 | 353,872 | +0.07(+0.19%) |
Jan 25, 2017 | 35.20 | 35.70 | 34.96 | 35.47 | 447,678 | +0.34(+0.98%) |
Jan 24, 2017 | 35.21 | 35.42 | 34.81 | 35.13 | 494,843 | +0.14(+0.41%) |
Jan 23, 2017 | 35.19 | 35.30 | 34.74 | 34.99 | 493,095 | -0.30(-0.84%) |
Jan 20, 2017 | 35.20 | 35.58 | 34.97 | 35.28 | 694,864 | -0.04(-0.11%) |
Jan 19, 2017 | 35.45 | 35.51 | 35.08 | 35.32 | 776,471 | -0.21(-0.59%) |
Jan 18, 2017 | 35.19 | 35.75 | 34.72 | 35.53 | 1,311,450 | -0.87(-2.39%) |
Jan 17, 2017 | 36.86 | 37.03 | 36.25 | 36.40 | 521,478 | -0.73(-1.96%) |
Jan 13, 2017 | 37.13 | 37.13 | 37.13 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.88 | 37.45 | 36.79 | 37.03 | 452,086 | -0.56(-1.50%) |
Jan 11, 2017 | 37.54 | 37.65 | 37.10 | 37.60 | 565,940 | +0.14(+0.38%) |
Jan 10, 2017 | 37.17 | 37.81 | 36.98 | 37.46 | 530,045 | +0.62(+1.69%) |
Jan 09, 2017 | 36.94 | 37.10 | 36.55 | 36.83 | 480,152 | -0.11(-0.29%) |
Jan 06, 2017 | 36.13 | 37.04 | 35.82 | 36.94 | 697,329 | +0.94(+2.61%) |
Jan 05, 2017 | 36.64 | 36.71 | 35.74 | 36.00 | 581,686 | -0.76(-2.06%) |
Jan 04, 2017 | 35.53 | 36.97 | 35.52 | 36.76 | 741,062 | +1.24(+3.50%) |