Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.62 | 38.34 | 37.45 | 38.09 | 414,785 | +0.60(+1.61%) |
Mar 30, 2017 | 37.20 | 37.77 | 36.77 | 37.48 | 332,055 | +0.36(+0.96%) |
Mar 29, 2017 | 36.98 | 37.48 | 36.66 | 37.13 | 251,874 | -0.07(-0.19%) |
Mar 28, 2017 | 36.59 | 37.20 | 36.34 | 37.20 | 311,752 | +0.57(+1.55%) |
Mar 27, 2017 | 36.31 | 37.02 | 35.56 | 36.63 | 292,744 | -0.28(-0.77%) |
Mar 24, 2017 | 37.62 | 37.66 | 36.88 | 36.91 | 256,739 | -0.85(-2.26%) |
Mar 23, 2017 | 37.98 | 38.26 | 37.73 | 37.77 | 233,491 | -0.28(-0.75%) |
Mar 22, 2017 | 37.94 | 38.34 | 37.77 | 38.05 | 401,751 | +0.11(+0.28%) |
Mar 21, 2017 | 37.91 | 38.02 | 37.20 | 37.94 | 349,278 | +0.18(+0.47%) |
Mar 20, 2017 | 38.05 | 38.55 | 37.73 | 37.77 | 372,477 | -0.32(-0.84%) |
Mar 17, 2017 | 37.94 | 38.16 | 37.66 | 38.09 | 630,697 | +0.25(+0.66%) |
Mar 16, 2017 | 37.77 | 37.94 | 37.55 | 37.84 | 353,525 | +0.11(+0.28%) |
Mar 15, 2017 | 37.59 | 38.00 | 37.34 | 37.73 | 389,873 | +0.46(+1.22%) |
Mar 14, 2017 | 37.03 | 37.52 | 36.92 | 37.28 | 611,247 | +0.25(+0.67%) |
Mar 13, 2017 | 36.92 | 37.17 | 36.46 | 37.03 | 547,276 | +0.25(+0.67%) |
Mar 10, 2017 | 35.65 | 36.85 | 35.65 | 36.78 | 664,985 | +1.09(+3.06%) |
Mar 09, 2017 | 35.69 | 35.86 | 34.95 | 35.69 | 428,691 | +0.04(+0.10%) |
Mar 08, 2017 | 34.31 | 35.65 | 34.31 | 35.65 | 523,550 | +1.38(+4.01%) |
Mar 07, 2017 | 33.89 | 34.49 | 33.68 | 34.28 | 582,120 | +0.14(+0.41%) |
Mar 06, 2017 | 34.38 | 34.42 | 33.74 | 34.14 | 563,307 | -0.25(-0.72%) |
Mar 03, 2017 | 35.12 | 35.21 | 34.17 | 34.38 | 802,600 | -1.09(-3.08%) |
Mar 02, 2017 | 35.27 | 35.97 | 35.05 | 35.48 | 614,910 | +0.25(+0.70%) |
Mar 01, 2017 | 35.05 | 35.41 | 34.91 | 35.23 | 496,249 | +0.07(+0.20%) |
Feb 28, 2017 | 35.30 | 35.55 | 35.02 | 35.16 | 655,705 | -0.25(-0.70%) |
Feb 27, 2017 | 35.37 | 35.76 | 35.12 | 35.41 | 456,370 | +0.25(+0.70%) |
Feb 24, 2017 | 35.44 | 35.44 | 34.21 | 35.16 | 851,934 | -0.21(-0.60%) |
Feb 23, 2017 | 36.25 | 36.36 | 35.19 | 35.37 | 907,786 | -0.11(-0.30%) |
Feb 22, 2017 | 34.77 | 35.49 | 34.70 | 35.48 | 540,517 | +0.71(+2.03%) |
Feb 21, 2017 | 34.98 | 35.48 | 34.63 | 34.77 | 613,789 | -0.28(-0.80%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.49 | 35.44 | 34.10 | 35.27 | 601,631 | +0.60(+1.73%) |
Feb 15, 2017 | 34.95 | 35.34 | 34.38 | 34.67 | 711,990 | -0.42(-1.21%) |
Feb 14, 2017 | 35.05 | 35.72 | 34.98 | 35.09 | 648,930 | -0.18(-0.50%) |
Feb 13, 2017 | 35.41 | 35.62 | 34.95 | 35.27 | 487,655 | -0.11(-0.30%) |
Feb 10, 2017 | 35.09 | 35.58 | 35.09 | 35.37 | 423,685 | +0.60(+1.72%) |
Feb 09, 2017 | 35.65 | 35.80 | 34.52 | 34.77 | 786,380 | -0.88(-2.47%) |
Feb 08, 2017 | 34.77 | 35.86 | 34.67 | 35.65 | 511,323 | +0.81(+2.33%) |
Feb 07, 2017 | 35.27 | 35.39 | 34.21 | 34.84 | 691,240 | -0.60(-1.69%) |
Feb 06, 2017 | 35.27 | 35.55 | 34.60 | 35.44 | 489,245 | +0.14(+0.40%) |
Feb 03, 2017 | 36.15 | 36.43 | 35.19 | 35.30 | 542,080 | -0.60(-1.67%) |
Feb 02, 2017 | 36.15 | 36.22 | 35.55 | 35.90 | 274,136 | -0.21(-0.59%) |
Feb 01, 2017 | 37.06 | 37.20 | 36.08 | 36.11 | 322,192 | -1.09(-2.94%) |
Jan 31, 2017 | 35.55 | 37.42 | 35.55 | 37.20 | 788,663 | +1.69(+4.77%) |
Jan 30, 2017 | 36.64 | 36.67 | 35.41 | 35.51 | 496,291 | -1.06(-2.89%) |
Jan 27, 2017 | 36.82 | 36.85 | 36.08 | 36.57 | 195,712 | -0.18(-0.48%) |
Jan 26, 2017 | 36.57 | 36.78 | 36.21 | 36.75 | 263,073 | +0.21(+0.58%) |
Jan 25, 2017 | 36.15 | 36.61 | 35.97 | 36.53 | 251,373 | +0.35(+0.97%) |
Jan 24, 2017 | 35.58 | 36.43 | 35.37 | 36.18 | 456,946 | +0.63(+1.79%) |
Jan 23, 2017 | 35.72 | 35.79 | 35.34 | 35.55 | 274,919 | -0.18(-0.49%) |
Jan 20, 2017 | 36.25 | 36.46 | 35.69 | 35.72 | 314,530 | -0.63(-1.75%) |
Jan 19, 2017 | 36.43 | 36.85 | 35.90 | 36.36 | 476,214 | +0.00(+0.00%) |
Jan 18, 2017 | 36.89 | 36.96 | 36.00 | 36.36 | 558,310 | -0.46(-1.25%) |
Jan 17, 2017 | 36.18 | 37.06 | 36.01 | 36.82 | 602,764 | +0.60(+1.66%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.50 | 36.75 | 36.11 | 36.61 | 467,677 | -0.14(-0.38%) |
Jan 11, 2017 | 37.10 | 37.20 | 36.39 | 36.75 | 348,511 | -0.49(-1.33%) |
Jan 10, 2017 | 37.45 | 37.88 | 37.10 | 37.24 | 329,584 | -0.18(-0.47%) |
Jan 09, 2017 | 38.30 | 38.40 | 37.35 | 37.42 | 317,801 | -0.78(-2.03%) |
Jan 06, 2017 | 38.16 | 38.40 | 37.84 | 38.19 | 426,332 | +0.04(+0.09%) |
Jan 05, 2017 | 37.49 | 38.26 | 37.20 | 38.16 | 327,245 | +0.85(+2.27%) |
Jan 04, 2017 | 37.70 | 38.05 | 36.85 | 37.31 | 541,616 | -0.39(-1.03%) |