Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.33 | 38.49 | 38.20 | 38.21 | 1,037,039 | -0.12(-0.32%) |
Mar 30, 2017 | 38.49 | 38.56 | 38.26 | 38.33 | 807,859 | -0.13(-0.34%) |
Mar 29, 2017 | 38.39 | 38.58 | 38.22 | 38.46 | 2,820,954 | +0.07(+0.18%) |
Mar 28, 2017 | 38.39 | 38.52 | 38.15 | 38.39 | 1,047,214 | -0.24(-0.62%) |
Mar 27, 2017 | 38.69 | 38.83 | 38.11 | 38.63 | 691,745 | -0.02(-0.04%) |
Mar 24, 2017 | 38.73 | 38.90 | 38.53 | 38.65 | 646,092 | -0.01(-0.02%) |
Mar 23, 2017 | 38.30 | 38.97 | 38.25 | 38.66 | 910,103 | +0.26(+0.66%) |
Mar 22, 2017 | 38.30 | 38.61 | 38.15 | 38.40 | 757,011 | +0.15(+0.40%) |
Mar 21, 2017 | 37.88 | 38.57 | 37.86 | 38.25 | 1,428,328 | +0.41(+1.08%) |
Mar 20, 2017 | 38.05 | 38.16 | 37.68 | 37.84 | 583,656 | -0.18(-0.47%) |
Mar 17, 2017 | 37.41 | 38.16 | 37.37 | 38.01 | 1,956,589 | +0.62(+1.65%) |
Mar 16, 2017 | 37.83 | 37.83 | 37.23 | 37.40 | 967,477 | -0.43(-1.14%) |
Mar 15, 2017 | 36.87 | 38.04 | 36.84 | 37.83 | 1,211,779 | +1.12(+3.06%) |
Mar 14, 2017 | 36.76 | 36.78 | 36.49 | 36.71 | 669,406 | -0.12(-0.32%) |
Mar 13, 2017 | 36.85 | 36.99 | 36.63 | 36.82 | 914,577 | +0.01(+0.04%) |
Mar 10, 2017 | 36.86 | 36.88 | 36.49 | 36.81 | 950,377 | +0.29(+0.80%) |
Mar 09, 2017 | 36.42 | 36.63 | 36.38 | 36.52 | 705,818 | +0.12(+0.32%) |
Mar 08, 2017 | 36.69 | 36.74 | 36.31 | 36.40 | 882,484 | -0.68(-1.85%) |
Mar 07, 2017 | 37.00 | 37.18 | 36.92 | 37.09 | 890,962 | -0.08(-0.21%) |
Mar 06, 2017 | 37.02 | 37.28 | 36.79 | 37.16 | 678,301 | -0.02(-0.06%) |
Mar 03, 2017 | 37.26 | 37.30 | 36.85 | 37.19 | 708,172 | -0.12(-0.31%) |
Mar 02, 2017 | 37.18 | 37.49 | 37.05 | 37.30 | 808,005 | -0.03(-0.08%) |
Mar 01, 2017 | 36.79 | 37.47 | 36.76 | 37.33 | 1,137,072 | +0.22(+0.58%) |
Feb 28, 2017 | 36.82 | 37.14 | 36.69 | 37.12 | 1,730,122 | +0.21(+0.56%) |
Feb 27, 2017 | 36.97 | 37.24 | 36.82 | 36.91 | 1,025,236 | -0.16(-0.44%) |
Feb 24, 2017 | 37.19 | 37.38 | 36.90 | 37.07 | 646,965 | -0.19(-0.52%) |
Feb 23, 2017 | 36.79 | 37.39 | 36.76 | 37.26 | 808,837 | +0.45(+1.23%) |
Feb 22, 2017 | 36.65 | 36.81 | 36.47 | 36.81 | 575,660 | +0.17(+0.46%) |
Feb 21, 2017 | 36.37 | 36.73 | 36.27 | 36.64 | 760,532 | +0.12(+0.32%) |
Feb 17, 2017 | 36.52 | 36.52 | 36.52 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 36.46 | 36.70 | 36.31 | 36.56 | 642,002 | +0.16(+0.44%) |
Feb 15, 2017 | 36.18 | 36.40 | 36.08 | 36.39 | 585,475 | -0.01(-0.02%) |
Feb 14, 2017 | 36.56 | 36.62 | 36.29 | 36.40 | 873,949 | -0.40(-1.09%) |
Feb 13, 2017 | 36.82 | 36.87 | 36.59 | 36.80 | 521,399 | -0.03(-0.08%) |
Feb 10, 2017 | 36.49 | 36.88 | 36.34 | 36.83 | 529,276 | +0.41(+1.12%) |
Feb 09, 2017 | 36.22 | 36.52 | 36.22 | 36.42 | 1,067,366 | +0.20(+0.55%) |
Feb 08, 2017 | 36.07 | 36.36 | 35.83 | 36.22 | 966,264 | +0.19(+0.53%) |
Feb 07, 2017 | 35.87 | 36.15 | 35.82 | 36.03 | 552,599 | +0.16(+0.45%) |
Feb 06, 2017 | 36.35 | 36.48 | 35.82 | 35.87 | 952,120 | -0.55(-1.52%) |
Feb 03, 2017 | 36.29 | 36.53 | 36.06 | 36.42 | 884,149 | +0.38(+1.07%) |
Feb 02, 2017 | 35.50 | 36.27 | 35.41 | 36.04 | 1,769,183 | +0.83(+2.36%) |
Feb 01, 2017 | 35.61 | 35.66 | 34.97 | 35.21 | 743,810 | -0.48(-1.34%) |
Jan 31, 2017 | 35.05 | 35.71 | 34.89 | 35.69 | 994,682 | +0.63(+1.80%) |
Jan 30, 2017 | 35.16 | 35.22 | 34.66 | 35.05 | 804,818 | -0.28(-0.81%) |
Jan 27, 2017 | 35.88 | 35.88 | 35.24 | 35.34 | 491,193 | -0.38(-1.08%) |
Jan 26, 2017 | 35.72 | 35.99 | 35.65 | 35.72 | 906,988 | +0.09(+0.26%) |
Jan 25, 2017 | 35.49 | 35.84 | 35.49 | 35.63 | 594,917 | -0.01(-0.02%) |
Jan 24, 2017 | 35.38 | 35.68 | 35.22 | 35.64 | 502,510 | +0.23(+0.65%) |
Jan 23, 2017 | 35.66 | 35.96 | 35.29 | 35.41 | 483,653 | -0.20(-0.56%) |
Jan 20, 2017 | 35.43 | 35.64 | 35.38 | 35.61 | 672,332 | +0.13(+0.37%) |
Jan 19, 2017 | 35.72 | 35.91 | 35.35 | 35.48 | 605,253 | -0.45(-1.26%) |
Jan 18, 2017 | 35.80 | 36.19 | 35.80 | 35.93 | 473,983 | +0.02(+0.04%) |
Jan 17, 2017 | 35.85 | 36.20 | 35.79 | 35.92 | 562,433 | +0.19(+0.54%) |
Jan 13, 2017 | 35.72 | 35.72 | 35.72 | 0 | +0.19(+0.54%) | |
Jan 12, 2017 | 35.32 | 35.58 | 35.07 | 35.53 | 773,761 | +0.17(+0.48%) |
Jan 11, 2017 | 34.81 | 35.43 | 34.81 | 35.36 | 765,761 | +0.49(+1.41%) |
Jan 10, 2017 | 34.95 | 35.12 | 34.65 | 34.87 | 1,356,945 | -0.10(-0.29%) |
Jan 09, 2017 | 36.16 | 36.17 | 34.94 | 34.97 | 973,763 | -1.12(-3.09%) |
Jan 06, 2017 | 35.71 | 36.25 | 35.71 | 36.09 | 907,100 | +0.32(+0.88%) |
Jan 05, 2017 | 35.63 | 35.82 | 35.50 | 35.77 | 1,678,896 | +0.15(+0.41%) |
Jan 04, 2017 | 35.31 | 36.07 | 35.24 | 35.62 | 1,370,519 | +0.33(+0.94%) |