Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.15 | 33.50 | 30.98 | 33.36 | 673,470 | +2.24(+7.20%) |
Mar 30, 2017 | 31.98 | 33.20 | 30.89 | 31.12 | 439,597 | +0.10(+0.32%) |
Mar 29, 2017 | 31.35 | 31.91 | 30.85 | 31.02 | 667,927 | -0.54(-1.71%) |
Mar 28, 2017 | 30.56 | 32.29 | 30.49 | 31.56 | 386,598 | +1.00(+3.27%) |
Mar 27, 2017 | 30.47 | 30.90 | 29.06 | 30.56 | 804,316 | -1.14(-3.60%) |
Mar 24, 2017 | 32.12 | 35.44 | 31.35 | 31.70 | 456,476 | -1.53(-4.60%) |
Mar 23, 2017 | 32.37 | 33.92 | 32.13 | 33.23 | 460,921 | +0.66(+2.03%) |
Mar 22, 2017 | 33.17 | 33.44 | 32.08 | 32.57 | 305,418 | -0.62(-1.87%) |
Mar 21, 2017 | 34.56 | 34.58 | 32.70 | 33.19 | 447,695 | -1.37(-3.96%) |
Mar 20, 2017 | 35.97 | 35.97 | 34.18 | 34.56 | 381,846 | -1.60(-4.42%) |
Mar 17, 2017 | 34.46 | 36.58 | 34.42 | 36.16 | 1,624,083 | +1.73(+5.02%) |
Mar 16, 2017 | 33.30 | 34.58 | 33.02 | 34.43 | 424,823 | +1.33(+4.02%) |
Mar 15, 2017 | 30.94 | 33.16 | 30.40 | 33.10 | 647,717 | +2.79(+9.20%) |
Mar 14, 2017 | 30.95 | 30.98 | 29.69 | 30.31 | 860,182 | -1.21(-3.84%) |
Mar 13, 2017 | 31.76 | 32.04 | 31.34 | 31.52 | 418,683 | -0.39(-1.22%) |
Mar 10, 2017 | 31.19 | 32.61 | 31.19 | 31.91 | 924,879 | +0.96(+3.10%) |
Mar 09, 2017 | 31.72 | 32.50 | 30.65 | 30.95 | 846,648 | -1.71(-5.24%) |
Mar 08, 2017 | 35.92 | 35.97 | 32.56 | 32.66 | 1,234,388 | -3.25(-9.05%) |
Mar 07, 2017 | 37.30 | 38.11 | 35.71 | 35.91 | 625,044 | -1.38(-3.70%) |
Mar 06, 2017 | 37.31 | 37.80 | 36.63 | 37.29 | 552,874 | -0.11(-0.29%) |
Mar 03, 2017 | 38.48 | 38.52 | 36.74 | 37.40 | 515,913 | -0.93(-2.43%) |
Mar 02, 2017 | 38.81 | 39.62 | 38.28 | 38.33 | 234,993 | -0.60(-1.54%) |
Mar 01, 2017 | 39.88 | 40.31 | 38.83 | 38.93 | 317,284 | -0.45(-1.14%) |
Feb 28, 2017 | 39.88 | 40.24 | 39.25 | 39.38 | 361,650 | -1.07(-2.65%) |
Feb 27, 2017 | 38.11 | 40.86 | 38.11 | 40.45 | 925,736 | +2.43(+6.39%) |
Feb 24, 2017 | 39.16 | 39.66 | 37.55 | 38.02 | 392,483 | -1.94(-4.85%) |
Feb 23, 2017 | 41.75 | 41.75 | 39.79 | 39.96 | 617,077 | -1.94(-4.63%) |
Feb 22, 2017 | 41.84 | 42.09 | 41.56 | 41.90 | 366,275 | -0.10(-0.24%) |
Feb 21, 2017 | 41.59 | 42.79 | 41.56 | 42.00 | 499,535 | +1.23(+3.02%) |
Feb 17, 2017 | 40.77 | 40.77 | 40.77 | 0 | -1.04(-2.49%) | |
Feb 16, 2017 | 41.51 | 42.41 | 41.51 | 41.81 | 297,494 | -0.21(-0.50%) |
Feb 15, 2017 | 43.34 | 43.99 | 41.81 | 42.02 | 298,874 | -1.56(-3.58%) |
Feb 14, 2017 | 44.41 | 44.50 | 43.31 | 43.58 | 278,945 | -0.92(-2.07%) |
Feb 13, 2017 | 43.46 | 44.81 | 43.01 | 44.50 | 924,192 | +1.20(+2.77%) |
Feb 10, 2017 | 42.34 | 43.31 | 42.34 | 43.30 | 583,193 | +1.30(+3.10%) |
Feb 09, 2017 | 42.19 | 42.27 | 41.72 | 42.00 | 559,961 | +0.25(+0.60%) |
Feb 08, 2017 | 41.66 | 41.95 | 40.91 | 41.75 | 408,750 | -0.29(-0.69%) |
Feb 07, 2017 | 42.01 | 42.08 | 41.39 | 42.04 | 416,395 | -0.02(-0.05%) |
Feb 06, 2017 | 40.61 | 42.36 | 40.61 | 42.06 | 586,059 | +0.94(+2.29%) |
Feb 03, 2017 | 40.56 | 41.28 | 39.91 | 41.12 | 147,904 | +0.78(+1.93%) |
Feb 02, 2017 | 41.33 | 41.95 | 40.13 | 40.34 | 178,771 | -1.31(-3.15%) |
Feb 01, 2017 | 41.00 | 41.91 | 40.84 | 41.65 | 658,685 | +0.78(+1.91%) |
Jan 31, 2017 | 41.50 | 41.91 | 40.09 | 40.87 | 198,200 | -0.25(-0.61%) |
Jan 30, 2017 | 41.19 | 41.22 | 39.81 | 41.12 | 532,005 | -0.75(-1.79%) |
Jan 27, 2017 | 41.83 | 42.30 | 41.59 | 41.87 | 831,751 | +0.04(+0.10%) |
Jan 26, 2017 | 40.97 | 42.38 | 40.94 | 41.83 | 2,169,583 | +1.06(+2.60%) |
Jan 25, 2017 | 40.60 | 42.13 | 40.60 | 40.77 | 607,811 | +0.16(+0.39%) |
Jan 24, 2017 | 40.86 | 41.34 | 39.20 | 40.61 | 536,548 | +0.28(+0.69%) |
Jan 23, 2017 | 42.30 | 42.30 | 40.27 | 40.33 | 641,591 | -1.73(-4.11%) |
Jan 20, 2017 | 40.91 | 42.95 | 40.66 | 42.06 | 1,959,943 | +1.99(+4.97%) |
Jan 19, 2017 | 40.11 | 40.18 | 39.25 | 40.07 | 1,403,823 | +1.18(+3.03%) |
Jan 18, 2017 | 37.63 | 39.72 | 37.51 | 38.89 | 1,126,481 | +0.80(+2.10%) |
Jan 17, 2017 | 35.92 | 38.20 | 35.47 | 38.09 | 1,148,948 | +2.74(+7.75%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.35(-0.98%) | |
Jan 12, 2017 | 36.64 | 36.64 | 35.05 | 35.70 | 197,921 | -0.26(-0.72%) |
Jan 11, 2017 | 36.37 | 36.90 | 35.74 | 35.96 | 509,933 | -0.37(-1.02%) |
Jan 10, 2017 | 36.68 | 36.70 | 35.91 | 36.33 | 665,488 | -0.18(-0.49%) |
Jan 09, 2017 | 35.66 | 36.99 | 35.21 | 36.51 | 985,998 | +0.52(+1.44%) |
Jan 06, 2017 | 36.06 | 37.13 | 35.58 | 35.99 | 379,014 | -0.33(-0.91%) |
Jan 05, 2017 | 37.00 | 37.15 | 36.18 | 36.32 | 984,642 | -0.29(-0.79%) |
Jan 04, 2017 | 35.59 | 37.22 | 35.57 | 36.61 | 1,312,652 | +0.96(+2.69%) |