Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.68 | 38.65 | 37.44 | 38.51 | 74,245 | +0.92(+2.45%) |
Mar 30, 2017 | 37.34 | 37.63 | 37.31 | 37.59 | 25,195 | +0.34(+0.91%) |
Mar 29, 2017 | 38.02 | 38.02 | 37.25 | 37.25 | 27,547 | -0.77(-2.04%) |
Mar 28, 2017 | 37.59 | 38.02 | 36.96 | 38.02 | 32,192 | +0.34(+0.90%) |
Mar 27, 2017 | 37.25 | 37.88 | 37.25 | 37.68 | 28,231 | -0.10(-0.26%) |
Mar 24, 2017 | 37.54 | 37.89 | 37.54 | 37.78 | 47,305 | +0.24(+0.65%) |
Mar 23, 2017 | 36.96 | 37.54 | 36.67 | 37.54 | 40,907 | +0.63(+1.71%) |
Mar 22, 2017 | 36.76 | 37.01 | 36.57 | 36.91 | 31,369 | +0.00(+0.00%) |
Mar 21, 2017 | 37.63 | 37.68 | 36.38 | 36.91 | 48,390 | -0.58(-1.55%) |
Mar 20, 2017 | 37.49 | 37.88 | 37.05 | 37.49 | 44,928 | -0.15(-0.39%) |
Mar 17, 2017 | 37.20 | 37.78 | 37.01 | 37.63 | 118,957 | +0.24(+0.65%) |
Mar 16, 2017 | 37.39 | 37.73 | 37.30 | 37.39 | 34,629 | +0.24(+0.65%) |
Mar 15, 2017 | 36.96 | 37.59 | 36.84 | 37.15 | 54,194 | +0.24(+0.66%) |
Mar 14, 2017 | 36.38 | 37.15 | 36.33 | 36.91 | 41,627 | +0.29(+0.79%) |
Mar 13, 2017 | 36.23 | 37.01 | 36.08 | 36.62 | 44,673 | +0.48(+1.34%) |
Mar 10, 2017 | 36.13 | 36.52 | 36.04 | 36.13 | 37,739 | +0.10(+0.27%) |
Mar 09, 2017 | 35.75 | 36.33 | 35.31 | 36.04 | 32,684 | +0.58(+1.64%) |
Mar 08, 2017 | 36.38 | 36.38 | 35.45 | 35.45 | 119,957 | -0.73(-2.01%) |
Mar 07, 2017 | 35.70 | 36.33 | 35.70 | 36.18 | 29,071 | +0.53(+1.49%) |
Mar 06, 2017 | 35.36 | 36.33 | 35.26 | 35.65 | 42,250 | -0.10(-0.27%) |
Mar 03, 2017 | 35.84 | 36.42 | 35.65 | 35.75 | 28,823 | -0.39(-1.07%) |
Mar 02, 2017 | 35.99 | 36.38 | 34.93 | 36.13 | 37,234 | +0.00(+0.00%) |
Mar 01, 2017 | 35.75 | 36.42 | 35.70 | 36.13 | 64,247 | +0.77(+2.19%) |
Feb 28, 2017 | 36.33 | 36.42 | 35.26 | 35.36 | 47,206 | -1.02(-2.80%) |
Feb 27, 2017 | 36.62 | 36.86 | 36.28 | 36.38 | 143,067 | -0.54(-1.47%) |
Feb 24, 2017 | 36.15 | 37.06 | 35.86 | 36.92 | 53,280 | +0.63(+1.73%) |
Feb 23, 2017 | 36.58 | 36.87 | 36.00 | 36.29 | 37,928 | -0.10(-0.26%) |
Feb 22, 2017 | 36.24 | 36.68 | 36.05 | 36.39 | 26,108 | -0.14(-0.40%) |
Feb 21, 2017 | 36.34 | 36.53 | 35.86 | 36.53 | 86,786 | +0.10(+0.26%) |
Feb 17, 2017 | 36.44 | 36.44 | 36.44 | 0 | -0.48(-1.31%) | |
Feb 16, 2017 | 36.39 | 37.01 | 36.39 | 36.92 | 34,407 | +0.53(+1.46%) |
Feb 15, 2017 | 35.71 | 36.48 | 35.62 | 36.39 | 51,008 | +0.53(+1.48%) |
Feb 14, 2017 | 34.89 | 36.05 | 34.85 | 35.86 | 61,151 | +0.92(+2.62%) |
Feb 13, 2017 | 33.88 | 35.09 | 33.88 | 34.94 | 70,986 | +1.16(+3.42%) |
Feb 10, 2017 | 34.07 | 34.51 | 33.69 | 33.79 | 61,252 | -0.58(-1.68%) |
Feb 09, 2017 | 38.17 | 38.17 | 34.22 | 34.36 | 104,172 | -3.71(-9.75%) |
Feb 08, 2017 | 38.99 | 39.18 | 37.69 | 38.07 | 30,172 | -1.11(-2.83%) |
Feb 07, 2017 | 38.85 | 39.38 | 38.80 | 39.18 | 24,847 | +0.34(+0.87%) |
Feb 06, 2017 | 39.18 | 39.42 | 38.70 | 38.85 | 17,411 | -0.53(-1.35%) |
Feb 03, 2017 | 38.22 | 39.57 | 38.22 | 39.38 | 24,404 | +0.82(+2.13%) |
Feb 02, 2017 | 38.85 | 39.04 | 38.41 | 38.56 | 15,086 | -0.34(-0.87%) |
Feb 01, 2017 | 39.33 | 39.66 | 38.75 | 38.89 | 26,758 | -0.43(-1.10%) |
Jan 31, 2017 | 38.70 | 39.42 | 38.56 | 39.33 | 30,476 | +0.48(+1.24%) |
Jan 30, 2017 | 39.38 | 39.42 | 35.47 | 38.85 | 23,073 | -0.82(-2.07%) |
Jan 27, 2017 | 39.71 | 39.76 | 39.13 | 39.66 | 13,764 | +0.05(+0.12%) |
Jan 26, 2017 | 39.57 | 40.20 | 39.04 | 39.62 | 15,309 | -0.39(-0.96%) |
Jan 25, 2017 | 39.18 | 40.10 | 38.99 | 40.00 | 39,121 | +0.77(+1.97%) |
Jan 24, 2017 | 39.28 | 39.47 | 38.32 | 39.23 | 28,083 | -0.29(-0.73%) |
Jan 23, 2017 | 38.99 | 39.71 | 38.99 | 39.52 | 48,000 | +0.48(+1.23%) |
Jan 20, 2017 | 39.38 | 40.07 | 38.75 | 39.04 | 46,861 | -0.43(-1.10%) |
Jan 19, 2017 | 39.71 | 39.81 | 39.13 | 39.47 | 19,916 | -0.58(-1.44%) |
Jan 18, 2017 | 40.10 | 40.24 | 39.52 | 40.05 | 67,448 | +0.19(+0.48%) |
Jan 17, 2017 | 40.34 | 40.39 | 39.76 | 39.86 | 34,625 | -0.72(-1.78%) |
Jan 13, 2017 | 40.58 | 40.58 | 40.58 | 0 | +0.24(+0.60%) | |
Jan 12, 2017 | 40.58 | 40.77 | 39.95 | 40.34 | 11,389 | -0.53(-1.30%) |
Jan 11, 2017 | 40.10 | 40.92 | 40.10 | 40.87 | 26,492 | +0.77(+1.92%) |
Jan 10, 2017 | 39.95 | 40.58 | 39.81 | 40.10 | 65,916 | -0.14(-0.36%) |
Jan 09, 2017 | 40.97 | 41.50 | 40.20 | 40.24 | 37,705 | -1.06(-2.57%) |
Jan 06, 2017 | 41.59 | 41.98 | 41.16 | 41.30 | 16,153 | -0.10(-0.23%) |
Jan 05, 2017 | 42.32 | 42.70 | 41.21 | 41.40 | 43,605 | -1.11(-2.61%) |
Jan 04, 2017 | 42.12 | 42.75 | 41.93 | 42.51 | 35,294 | +0.67(+1.61%) |