Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.70 | 36.09 | 35.61 | 35.70 | 131,754 | -0.05(-0.14%) |
Mar 30, 2017 | 35.08 | 35.75 | 34.98 | 35.75 | 96,441 | +0.72(+2.07%) |
Mar 29, 2017 | 34.98 | 35.27 | 34.83 | 35.03 | 126,273 | +0.00(+0.00%) |
Mar 28, 2017 | 34.88 | 35.17 | 34.74 | 35.03 | 127,821 | +0.10(+0.28%) |
Mar 27, 2017 | 34.11 | 34.98 | 34.06 | 34.93 | 165,295 | +0.53(+1.55%) |
Mar 24, 2017 | 35.37 | 35.37 | 34.11 | 34.40 | 180,399 | -0.87(-2.47%) |
Mar 23, 2017 | 34.74 | 35.37 | 34.74 | 35.27 | 110,181 | +0.53(+1.53%) |
Mar 22, 2017 | 34.83 | 35.03 | 34.50 | 34.74 | 157,194 | -0.05(-0.14%) |
Mar 21, 2017 | 35.70 | 35.70 | 34.74 | 34.79 | 142,627 | -0.63(-1.77%) |
Mar 20, 2017 | 35.61 | 35.70 | 35.32 | 35.41 | 90,930 | -0.19(-0.54%) |
Mar 17, 2017 | 35.32 | 35.70 | 35.22 | 35.61 | 327,182 | +0.05(+0.14%) |
Mar 16, 2017 | 35.32 | 35.75 | 35.27 | 35.56 | 104,281 | +0.34(+0.96%) |
Mar 15, 2017 | 35.27 | 35.51 | 34.98 | 35.22 | 127,060 | +0.05(+0.14%) |
Mar 14, 2017 | 34.83 | 35.46 | 34.83 | 35.17 | 120,169 | +0.19(+0.55%) |
Mar 13, 2017 | 35.03 | 35.22 | 34.79 | 34.98 | 90,373 | -0.05(-0.14%) |
Mar 10, 2017 | 34.83 | 35.32 | 34.83 | 35.03 | 82,135 | +0.48(+1.40%) |
Mar 09, 2017 | 34.79 | 35.08 | 34.50 | 34.54 | 98,598 | -0.15(-0.42%) |
Mar 08, 2017 | 34.79 | 35.22 | 34.69 | 34.69 | 139,657 | +0.05(+0.14%) |
Mar 07, 2017 | 34.79 | 34.95 | 34.45 | 34.64 | 196,771 | -0.10(-0.28%) |
Mar 06, 2017 | 35.41 | 35.46 | 34.64 | 34.74 | 118,546 | -0.72(-2.04%) |
Mar 03, 2017 | 35.95 | 36.04 | 35.37 | 35.46 | 138,269 | -0.48(-1.34%) |
Mar 02, 2017 | 36.38 | 36.48 | 35.75 | 35.95 | 97,525 | -0.43(-1.20%) |
Mar 01, 2017 | 36.38 | 36.67 | 36.28 | 36.38 | 158,637 | +0.53(+1.48%) |
Feb 28, 2017 | 36.57 | 36.62 | 35.75 | 35.85 | 162,281 | -0.72(-1.98%) |
Feb 27, 2017 | 36.43 | 36.77 | 36.33 | 36.57 | 89,593 | +0.05(+0.13%) |
Feb 24, 2017 | 36.86 | 37.20 | 36.33 | 36.52 | 93,953 | -0.53(-1.43%) |
Feb 23, 2017 | 37.35 | 37.59 | 36.81 | 37.06 | 131,455 | -0.10(-0.26%) |
Feb 22, 2017 | 36.67 | 37.25 | 36.23 | 37.15 | 126,947 | +0.34(+0.92%) |
Feb 21, 2017 | 36.86 | 37.15 | 36.67 | 36.81 | 97,463 | +0.05(+0.13%) |
Feb 17, 2017 | 36.77 | 36.77 | 36.77 | 0 | +0.19(+0.53%) | |
Feb 16, 2017 | 36.33 | 36.67 | 36.23 | 36.57 | 100,275 | +0.29(+0.80%) |
Feb 15, 2017 | 36.04 | 36.48 | 35.90 | 36.28 | 141,903 | +0.00(+0.00%) |
Feb 14, 2017 | 36.67 | 36.86 | 36.23 | 36.28 | 145,295 | -0.43(-1.18%) |
Feb 13, 2017 | 36.81 | 36.86 | 36.38 | 36.72 | 110,566 | +0.19(+0.53%) |
Feb 10, 2017 | 35.75 | 36.77 | 35.75 | 36.52 | 160,209 | +1.01(+2.86%) |
Feb 09, 2017 | 34.93 | 35.56 | 34.88 | 35.51 | 145,826 | +0.53(+1.52%) |
Feb 08, 2017 | 35.12 | 35.41 | 34.83 | 34.98 | 131,178 | -0.19(-0.55%) |
Feb 07, 2017 | 35.37 | 35.61 | 34.93 | 35.17 | 95,637 | -0.05(-0.14%) |
Feb 06, 2017 | 35.32 | 35.51 | 35.17 | 35.22 | 122,561 | -0.29(-0.82%) |
Feb 03, 2017 | 35.41 | 35.66 | 35.08 | 35.51 | 103,973 | +0.24(+0.69%) |
Feb 02, 2017 | 35.85 | 35.85 | 35.03 | 35.27 | 146,350 | -0.68(-1.88%) |
Feb 01, 2017 | 35.61 | 36.28 | 35.61 | 35.95 | 147,965 | +0.53(+1.50%) |
Jan 31, 2017 | 34.83 | 35.41 | 34.42 | 35.41 | 225,090 | +0.39(+1.10%) |
Jan 30, 2017 | 35.56 | 36.09 | 34.88 | 35.03 | 194,467 | -0.72(-2.03%) |
Jan 27, 2017 | 35.66 | 35.97 | 35.03 | 35.75 | 161,554 | -0.53(-1.46%) |
Jan 26, 2017 | 35.32 | 36.43 | 33.53 | 36.28 | 297,373 | +0.39(+1.08%) |
Jan 25, 2017 | 36.23 | 36.33 | 35.75 | 35.90 | 113,637 | +0.00(+0.00%) |
Jan 24, 2017 | 35.61 | 36.04 | 35.32 | 35.90 | 84,591 | +0.48(+1.36%) |
Jan 23, 2017 | 34.98 | 35.46 | 34.93 | 35.41 | 82,776 | +0.34(+0.96%) |
Jan 20, 2017 | 35.08 | 35.46 | 34.88 | 35.08 | 138,609 | -0.05(-0.14%) |
Jan 19, 2017 | 35.66 | 35.80 | 34.88 | 35.12 | 120,962 | -0.48(-1.36%) |
Jan 18, 2017 | 35.99 | 36.04 | 35.39 | 35.61 | 92,433 | -0.34(-0.94%) |
Jan 17, 2017 | 36.23 | 36.57 | 35.90 | 35.95 | 75,309 | -0.39(-1.06%) |
Jan 13, 2017 | 36.33 | 36.33 | 36.33 | 0 | +0.10(+0.27%) | |
Jan 12, 2017 | 36.23 | 36.23 | 35.56 | 36.23 | 70,134 | -0.05(-0.13%) |
Jan 11, 2017 | 36.04 | 36.43 | 35.85 | 36.28 | 80,300 | +0.24(+0.67%) |
Jan 10, 2017 | 35.70 | 36.33 | 35.56 | 36.04 | 107,944 | +0.48(+1.36%) |
Jan 09, 2017 | 36.04 | 36.10 | 35.51 | 35.56 | 87,377 | -0.58(-1.60%) |
Jan 06, 2017 | 36.62 | 36.84 | 35.99 | 36.14 | 150,079 | -0.29(-0.80%) |
Jan 05, 2017 | 36.38 | 36.81 | 36.14 | 36.43 | 175,618 | +0.05(+0.13%) |
Jan 04, 2017 | 36.38 | 36.57 | 36.04 | 36.38 | 192,722 | +0.19(+0.53%) |