Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.18 | 39.92 | 38.83 | 39.43 | 750,097 | +0.34(+0.86%) |
Mar 30, 2017 | 38.87 | 39.56 | 38.51 | 39.10 | 647,006 | -0.13(-0.32%) |
Mar 29, 2017 | 38.06 | 39.40 | 37.87 | 39.22 | 1,155,164 | +1.32(+3.49%) |
Mar 28, 2017 | 38.07 | 38.36 | 37.73 | 37.90 | 206,136 | -0.05(-0.13%) |
Mar 27, 2017 | 37.70 | 38.02 | 37.28 | 37.95 | 488,483 | +0.20(+0.54%) |
Mar 24, 2017 | 37.95 | 38.56 | 37.67 | 37.75 | 703,504 | +0.03(+0.07%) |
Mar 23, 2017 | 37.61 | 37.96 | 37.36 | 37.72 | 404,120 | +0.02(+0.04%) |
Mar 22, 2017 | 37.11 | 37.73 | 36.89 | 37.70 | 705,152 | +0.71(+1.92%) |
Mar 21, 2017 | 37.97 | 37.98 | 36.90 | 37.00 | 974,892 | -0.97(-2.55%) |
Mar 20, 2017 | 37.44 | 38.00 | 37.12 | 37.97 | 496,360 | +0.58(+1.56%) |
Mar 17, 2017 | 37.11 | 37.68 | 36.86 | 37.38 | 588,706 | +0.17(+0.45%) |
Mar 16, 2017 | 37.71 | 37.93 | 37.13 | 37.21 | 417,950 | -0.30(-0.79%) |
Mar 15, 2017 | 37.71 | 37.71 | 36.93 | 37.51 | 526,192 | -0.20(-0.54%) |
Mar 14, 2017 | 37.96 | 38.18 | 37.45 | 37.71 | 463,950 | -0.40(-1.06%) |
Mar 13, 2017 | 37.87 | 38.17 | 37.56 | 38.12 | 521,344 | +0.16(+0.42%) |
Mar 10, 2017 | 36.72 | 38.01 | 36.63 | 37.96 | 1,350,732 | +0.71(+1.90%) |
Mar 09, 2017 | 36.04 | 37.49 | 35.99 | 37.25 | 1,367,886 | +1.22(+3.39%) |
Mar 08, 2017 | 34.98 | 36.34 | 34.69 | 36.03 | 1,370,526 | +1.14(+3.26%) |
Mar 07, 2017 | 34.47 | 35.15 | 34.10 | 34.89 | 418,972 | +0.54(+1.57%) |
Mar 06, 2017 | 34.44 | 34.46 | 33.81 | 34.35 | 331,519 | -0.16(-0.46%) |
Mar 03, 2017 | 34.36 | 34.57 | 33.87 | 34.51 | 327,083 | +0.19(+0.57%) |
Mar 02, 2017 | 35.00 | 35.27 | 34.18 | 34.31 | 730,664 | -0.21(-0.61%) |
Mar 01, 2017 | 34.55 | 34.73 | 33.66 | 34.52 | 1,105,210 | +0.29(+0.84%) |
Feb 28, 2017 | 34.32 | 34.50 | 34.00 | 34.24 | 517,087 | -0.18(-0.51%) |
Feb 27, 2017 | 34.63 | 34.93 | 34.10 | 34.41 | 435,812 | -0.19(-0.56%) |
Feb 24, 2017 | 34.93 | 35.24 | 34.33 | 34.61 | 767,468 | -0.83(-2.33%) |
Feb 23, 2017 | 35.74 | 35.74 | 35.09 | 35.43 | 434,219 | -0.29(-0.80%) |
Feb 22, 2017 | 35.56 | 36.08 | 35.34 | 35.72 | 423,762 | -0.19(-0.52%) |
Feb 21, 2017 | 35.32 | 35.95 | 35.29 | 35.91 | 410,567 | +0.61(+1.72%) |
Feb 17, 2017 | 35.30 | 35.30 | 35.30 | 0 | -0.26(-0.74%) | |
Feb 16, 2017 | 35.10 | 35.67 | 34.94 | 35.56 | 529,040 | +0.26(+0.74%) |
Feb 15, 2017 | 35.22 | 35.61 | 34.93 | 35.30 | 570,232 | -0.08(-0.21%) |
Feb 14, 2017 | 35.24 | 35.67 | 34.67 | 35.38 | 448,944 | +0.13(+0.36%) |
Feb 13, 2017 | 35.54 | 35.70 | 34.76 | 35.25 | 1,048,022 | -0.10(-0.29%) |
Feb 10, 2017 | 33.95 | 35.59 | 33.76 | 35.35 | 1,347,368 | +1.64(+4.88%) |
Feb 09, 2017 | 33.66 | 33.82 | 33.23 | 33.71 | 945,234 | -0.13(-0.37%) |
Feb 08, 2017 | 32.78 | 34.83 | 32.67 | 33.83 | 1,696,835 | +1.16(+3.54%) |
Feb 07, 2017 | 33.02 | 33.07 | 32.47 | 32.67 | 428,946 | -0.13(-0.41%) |
Feb 06, 2017 | 33.11 | 33.61 | 32.74 | 32.81 | 434,675 | -0.38(-1.14%) |
Feb 03, 2017 | 32.80 | 33.64 | 32.80 | 33.19 | 471,124 | +0.50(+1.54%) |
Feb 02, 2017 | 32.39 | 33.04 | 32.22 | 32.68 | 540,734 | +0.03(+0.10%) |
Feb 01, 2017 | 33.09 | 33.28 | 31.36 | 32.65 | 1,614,493 | -0.17(-0.51%) |
Jan 31, 2017 | 32.70 | 33.24 | 32.61 | 32.82 | 557,294 | -0.26(-0.80%) |
Jan 30, 2017 | 33.24 | 33.41 | 32.56 | 33.08 | 716,923 | -0.35(-1.04%) |
Jan 27, 2017 | 33.66 | 33.91 | 32.94 | 33.43 | 896,176 | -0.23(-0.70%) |
Jan 26, 2017 | 34.25 | 34.76 | 32.95 | 33.66 | 1,505,615 | -0.73(-2.12%) |
Jan 25, 2017 | 34.60 | 35.36 | 34.24 | 34.39 | 1,361,058 | -0.14(-0.41%) |
Jan 24, 2017 | 34.83 | 37.01 | 34.34 | 34.54 | 4,363,303 | -1.84(-5.05%) |
Jan 23, 2017 | 35.98 | 36.55 | 34.43 | 36.38 | 2,177,078 | +0.50(+1.40%) |
Jan 20, 2017 | 35.24 | 37.30 | 35.05 | 35.87 | 1,322,343 | +0.38(+1.06%) |
Jan 19, 2017 | 36.10 | 36.63 | 35.37 | 35.49 | 895,130 | -1.12(-3.05%) |
Jan 18, 2017 | 36.13 | 36.66 | 36.03 | 36.61 | 454,722 | +0.65(+1.82%) |
Jan 17, 2017 | 36.30 | 36.30 | 35.53 | 35.96 | 402,739 | -0.39(-1.09%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +1.17(+3.32%) | |
Jan 12, 2017 | 36.72 | 36.97 | 35.08 | 35.18 | 1,051,440 | -1.91(-5.16%) |
Jan 11, 2017 | 35.46 | 37.22 | 35.35 | 37.10 | 889,978 | +1.85(+5.24%) |
Jan 10, 2017 | 36.77 | 37.10 | 34.15 | 35.25 | 2,111,406 | -1.81(-4.89%) |
Jan 09, 2017 | 37.72 | 38.20 | 36.85 | 37.06 | 550,236 | -0.63(-1.67%) |
Jan 06, 2017 | 37.25 | 38.15 | 36.84 | 37.69 | 792,495 | +1.05(+2.86%) |
Jan 05, 2017 | 37.18 | 37.52 | 36.60 | 36.64 | 233,080 | -0.49(-1.31%) |
Jan 04, 2017 | 37.77 | 38.10 | 36.69 | 37.13 | 464,973 | -0.51(-1.36%) |