Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.10 | 37.15 | 36.78 | 36.80 | 337,631 | -0.39(-1.06%) |
Mar 30, 2017 | 36.39 | 37.32 | 36.39 | 37.19 | 622,055 | +0.81(+2.24%) |
Mar 29, 2017 | 36.57 | 36.63 | 36.23 | 36.38 | 367,292 | -0.20(-0.54%) |
Mar 28, 2017 | 35.93 | 36.80 | 35.93 | 36.58 | 525,010 | +0.54(+1.50%) |
Mar 27, 2017 | 35.35 | 36.08 | 34.99 | 36.03 | 493,979 | -0.24(-0.66%) |
Mar 24, 2017 | 36.40 | 36.54 | 35.95 | 36.27 | 405,752 | +0.01(+0.04%) |
Mar 23, 2017 | 36.02 | 36.74 | 35.92 | 36.26 | 453,901 | +0.20(+0.57%) |
Mar 22, 2017 | 35.79 | 36.37 | 35.35 | 36.05 | 878,751 | -0.05(-0.14%) |
Mar 21, 2017 | 38.07 | 38.07 | 36.03 | 36.10 | 814,326 | -1.78(-4.69%) |
Mar 20, 2017 | 38.21 | 38.27 | 37.85 | 37.88 | 217,273 | -0.44(-1.16%) |
Mar 17, 2017 | 38.68 | 38.86 | 38.09 | 38.32 | 334,596 | -0.20(-0.53%) |
Mar 16, 2017 | 38.45 | 38.72 | 38.36 | 38.53 | 298,514 | +0.25(+0.66%) |
Mar 15, 2017 | 38.69 | 38.90 | 38.19 | 38.27 | 246,713 | -0.30(-0.79%) |
Mar 14, 2017 | 38.48 | 38.62 | 38.13 | 38.58 | 294,736 | -0.08(-0.21%) |
Mar 13, 2017 | 38.72 | 38.89 | 38.50 | 38.66 | 195,158 | +0.01(+0.02%) |
Mar 10, 2017 | 39.13 | 39.15 | 38.29 | 38.65 | 545,600 | -0.20(-0.51%) |
Mar 09, 2017 | 38.95 | 39.22 | 38.76 | 38.85 | 221,700 | +0.02(+0.06%) |
Mar 08, 2017 | 39.40 | 39.55 | 38.80 | 38.82 | 485,654 | -0.16(-0.40%) |
Mar 07, 2017 | 39.08 | 39.25 | 38.90 | 38.98 | 244,490 | -0.18(-0.46%) |
Mar 06, 2017 | 39.12 | 39.32 | 38.81 | 39.16 | 442,299 | -0.18(-0.46%) |
Mar 03, 2017 | 39.21 | 39.44 | 39.13 | 39.34 | 455,929 | +0.13(+0.33%) |
Mar 02, 2017 | 40.31 | 40.31 | 39.15 | 39.21 | 594,233 | -0.98(-2.45%) |
Mar 01, 2017 | 39.74 | 40.34 | 39.66 | 40.19 | 401,300 | +1.27(+3.26%) |
Feb 28, 2017 | 39.03 | 39.18 | 38.75 | 38.92 | 197,449 | -0.28(-0.71%) |
Feb 27, 2017 | 38.95 | 39.22 | 38.95 | 39.20 | 393,135 | +0.25(+0.65%) |
Feb 24, 2017 | 38.82 | 39.00 | 38.72 | 38.95 | 729,120 | -0.30(-0.77%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.80 | 39.25 | 476,728 | +0.09(+0.22%) |
Feb 22, 2017 | 39.03 | 39.35 | 38.92 | 39.16 | 544,017 | +0.00(+0.01%) |
Feb 21, 2017 | 39.22 | 39.36 | 38.97 | 39.16 | 287,540 | +0.15(+0.38%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 39.21 | 39.21 | 38.82 | 39.11 | 245,303 | -0.09(-0.23%) |
Feb 15, 2017 | 39.21 | 39.34 | 38.88 | 39.20 | 863,046 | +0.23(+0.59%) |
Feb 14, 2017 | 38.40 | 39.02 | 38.21 | 38.97 | 445,244 | +0.64(+1.67%) |
Feb 13, 2017 | 38.20 | 38.60 | 38.19 | 38.33 | 286,639 | +0.39(+1.01%) |
Feb 10, 2017 | 37.95 | 38.05 | 37.77 | 37.95 | 682,478 | +0.16(+0.43%) |
Feb 09, 2017 | 37.41 | 37.88 | 37.28 | 37.78 | 1,088,879 | +0.53(+1.43%) |
Feb 08, 2017 | 37.40 | 37.40 | 36.99 | 37.25 | 387,172 | -0.33(-0.87%) |
Feb 07, 2017 | 37.86 | 37.91 | 37.46 | 37.58 | 251,521 | -0.17(-0.46%) |
Feb 06, 2017 | 37.73 | 38.02 | 37.62 | 37.75 | 231,934 | -0.17(-0.45%) |
Feb 03, 2017 | 37.81 | 37.97 | 37.45 | 37.92 | 1,036,521 | +0.77(+2.07%) |
Feb 02, 2017 | 37.24 | 37.37 | 36.95 | 37.15 | 490,406 | -0.29(-0.79%) |
Feb 01, 2017 | 37.77 | 38.13 | 37.37 | 37.45 | 702,005 | +0.02(+0.07%) |
Jan 31, 2017 | 37.36 | 37.71 | 37.19 | 37.42 | 248,943 | -0.11(-0.31%) |
Jan 30, 2017 | 37.72 | 37.75 | 37.14 | 37.54 | 535,989 | -0.40(-1.06%) |
Jan 27, 2017 | 38.18 | 38.18 | 37.85 | 37.94 | 248,013 | -0.23(-0.60%) |
Jan 26, 2017 | 38.00 | 38.24 | 37.92 | 38.17 | 1,166,488 | +0.25(+0.65%) |
Jan 25, 2017 | 37.64 | 37.95 | 37.52 | 37.92 | 303,990 | +0.72(+1.94%) |
Jan 24, 2017 | 36.77 | 37.33 | 36.64 | 37.20 | 239,219 | +0.59(+1.61%) |
Jan 23, 2017 | 36.60 | 36.80 | 36.38 | 36.61 | 1,244,629 | -0.09(-0.25%) |
Jan 20, 2017 | 36.50 | 36.89 | 36.50 | 36.70 | 616,969 | +0.36(+0.99%) |
Jan 19, 2017 | 36.72 | 36.72 | 36.16 | 36.34 | 244,933 | -0.21(-0.58%) |
Jan 18, 2017 | 36.32 | 36.57 | 35.89 | 36.55 | 341,874 | +0.44(+1.23%) |
Jan 17, 2017 | 37.23 | 37.23 | 36.07 | 36.11 | 1,111,433 | -1.31(-3.50%) |
Jan 13, 2017 | 37.42 | 37.42 | 37.42 | 0 | +0.34(+0.91%) | |
Jan 12, 2017 | 37.41 | 37.48 | 36.70 | 37.09 | 257,060 | -0.51(-1.35%) |
Jan 11, 2017 | 37.33 | 37.59 | 37.08 | 37.59 | 375,867 | +0.29(+0.77%) |
Jan 10, 2017 | 37.09 | 37.45 | 36.95 | 37.31 | 478,300 | +0.27(+0.73%) |
Jan 09, 2017 | 37.15 | 37.21 | 36.80 | 37.04 | 703,231 | -0.30(-0.80%) |
Jan 06, 2017 | 37.27 | 37.50 | 37.16 | 37.34 | 384,948 | +0.23(+0.63%) |
Jan 05, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 481,923 | -0.60(-1.59%) |
Jan 04, 2017 | 37.33 | 37.78 | 37.29 | 37.70 | 308,584 | +0.47(+1.26%) |