Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.13 | 37.23 | 37.02 | 37.10 | 231,321 | +0.05(+0.14%) |
Mar 30, 2017 | 37.08 | 37.17 | 37.00 | 37.05 | 77,372 | -0.15(-0.40%) |
Mar 29, 2017 | 37.14 | 37.29 | 37.12 | 37.20 | 124,490 | -0.04(-0.09%) |
Mar 28, 2017 | 37.06 | 37.29 | 37.02 | 37.23 | 130,457 | +0.19(+0.52%) |
Mar 27, 2017 | 36.83 | 37.06 | 36.80 | 37.04 | 112,255 | +0.14(+0.38%) |
Mar 24, 2017 | 36.82 | 36.99 | 36.70 | 36.90 | 84,901 | +0.29(+0.79%) |
Mar 23, 2017 | 36.44 | 36.74 | 36.44 | 36.61 | 108,393 | +0.09(+0.24%) |
Mar 22, 2017 | 36.32 | 36.57 | 36.26 | 36.52 | 122,067 | +0.23(+0.63%) |
Mar 21, 2017 | 36.49 | 36.64 | 36.27 | 36.29 | 232,441 | -1.22(-3.24%) |
Mar 20, 2017 | 37.62 | 37.64 | 37.45 | 37.51 | 120,347 | +0.22(+0.59%) |
Mar 17, 2017 | 37.29 | 37.36 | 37.21 | 37.29 | 139,547 | -0.06(-0.16%) |
Mar 16, 2017 | 37.42 | 37.47 | 37.19 | 37.35 | 111,599 | -0.16(-0.42%) |
Mar 15, 2017 | 37.18 | 37.53 | 37.16 | 37.51 | 132,089 | +0.33(+0.88%) |
Mar 14, 2017 | 37.17 | 37.38 | 37.14 | 37.18 | 128,949 | +0.05(+0.14%) |
Mar 13, 2017 | 36.98 | 37.16 | 36.98 | 37.13 | 109,597 | -0.06(-0.17%) |
Mar 10, 2017 | 36.92 | 37.22 | 36.84 | 37.19 | 190,735 | +0.35(+0.96%) |
Mar 09, 2017 | 36.89 | 36.92 | 36.66 | 36.84 | 240,263 | +0.70(+1.95%) |
Mar 08, 2017 | 36.42 | 36.50 | 36.11 | 36.13 | 229,172 | -0.46(-1.25%) |
Mar 07, 2017 | 36.39 | 36.66 | 36.21 | 36.59 | 205,308 | +0.09(+0.24%) |
Mar 06, 2017 | 36.55 | 36.57 | 36.33 | 36.50 | 151,593 | -0.46(-1.24%) |
Mar 03, 2017 | 36.62 | 36.99 | 36.51 | 36.96 | 91,131 | +0.24(+0.65%) |
Mar 02, 2017 | 36.57 | 36.77 | 36.56 | 36.72 | 117,586 | -0.19(-0.52%) |
Mar 01, 2017 | 36.59 | 36.98 | 36.53 | 36.92 | 182,446 | +0.25(+0.67%) |
Feb 28, 2017 | 36.69 | 36.81 | 36.63 | 36.67 | 204,325 | +0.14(+0.39%) |
Feb 27, 2017 | 36.32 | 36.56 | 36.31 | 36.53 | 276,108 | +0.23(+0.63%) |
Feb 24, 2017 | 36.19 | 36.41 | 36.17 | 36.30 | 244,589 | -0.34(-0.94%) |
Feb 23, 2017 | 36.72 | 36.79 | 36.62 | 36.64 | 318,433 | -0.43(-1.16%) |
Feb 22, 2017 | 36.87 | 37.12 | 36.70 | 37.07 | 357,567 | +0.84(+2.31%) |
Feb 21, 2017 | 35.78 | 36.28 | 35.75 | 36.24 | 249,265 | +0.54(+1.50%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.96 | 36.14 | 35.94 | 36.12 | 256,439 | +0.31(+0.86%) |
Feb 15, 2017 | 35.54 | 35.91 | 35.54 | 35.81 | 269,938 | +0.02(+0.05%) |
Feb 14, 2017 | 35.81 | 36.00 | 35.64 | 35.80 | 155,704 | -0.11(-0.32%) |
Feb 13, 2017 | 36.14 | 36.18 | 35.88 | 35.91 | 154,211 | -0.26(-0.73%) |
Feb 10, 2017 | 36.03 | 36.24 | 35.99 | 36.18 | 102,110 | +0.15(+0.42%) |
Feb 09, 2017 | 36.00 | 36.06 | 35.88 | 36.03 | 98,345 | -0.05(-0.15%) |
Feb 08, 2017 | 35.91 | 36.09 | 35.86 | 36.08 | 136,691 | +0.23(+0.64%) |
Feb 07, 2017 | 35.93 | 35.95 | 35.73 | 35.85 | 118,699 | +0.01(+0.02%) |
Feb 06, 2017 | 35.96 | 36.08 | 35.74 | 35.84 | 152,228 | -0.56(-1.55%) |
Feb 03, 2017 | 36.32 | 36.43 | 36.24 | 36.40 | 141,854 | +0.05(+0.15%) |
Feb 02, 2017 | 36.44 | 36.51 | 36.30 | 36.35 | 183,106 | +0.11(+0.29%) |
Feb 01, 2017 | 36.02 | 36.29 | 35.94 | 36.25 | 175,607 | +0.32(+0.88%) |
Jan 31, 2017 | 35.60 | 35.95 | 35.57 | 35.93 | 119,705 | +0.35(+0.99%) |
Jan 30, 2017 | 35.54 | 35.62 | 35.47 | 35.58 | 128,675 | -0.41(-1.15%) |
Jan 27, 2017 | 35.96 | 36.02 | 35.87 | 35.99 | 147,027 | +0.16(+0.44%) |
Jan 26, 2017 | 36.12 | 36.15 | 35.77 | 35.83 | 202,621 | +0.41(+1.17%) |
Jan 25, 2017 | 35.27 | 35.44 | 35.24 | 35.42 | 229,976 | +0.04(+0.12%) |
Jan 24, 2017 | 35.49 | 35.54 | 35.30 | 35.37 | 152,058 | -0.20(-0.57%) |
Jan 23, 2017 | 35.56 | 35.63 | 35.38 | 35.58 | 196,572 | +0.04(+0.12%) |
Jan 20, 2017 | 35.59 | 35.66 | 35.46 | 35.53 | 222,664 | +0.07(+0.20%) |
Jan 19, 2017 | 35.40 | 35.55 | 35.37 | 35.46 | 234,266 | -0.29(-0.81%) |
Jan 18, 2017 | 35.89 | 35.96 | 35.71 | 35.75 | 130,157 | -0.29(-0.81%) |
Jan 17, 2017 | 35.92 | 36.09 | 35.85 | 36.04 | 286,771 | +0.25(+0.69%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.32(+0.89%) | |
Jan 12, 2017 | 35.25 | 35.51 | 35.25 | 35.48 | 202,637 | +0.03(+0.07%) |
Jan 11, 2017 | 35.20 | 35.48 | 35.09 | 35.45 | 184,678 | -0.26(-0.72%) |
Jan 10, 2017 | 35.67 | 35.87 | 35.63 | 35.71 | 308,105 | +0.75(+2.14%) |
Jan 09, 2017 | 34.85 | 35.09 | 34.75 | 34.96 | 495,865 | -2.51(-6.70%) |
Jan 06, 2017 | 37.55 | 37.57 | 37.39 | 37.47 | 144,731 | -0.17(-0.44%) |
Jan 05, 2017 | 37.35 | 37.68 | 37.30 | 37.64 | 158,372 | +0.21(+0.56%) |
Jan 04, 2017 | 37.15 | 37.44 | 37.13 | 37.43 | 161,414 | +0.14(+0.38%) |