Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.50 | 39.39 | 38.41 | 39.16 | 193,378 | +0.70(+1.82%) |
Mar 30, 2017 | 38.40 | 38.53 | 38.12 | 38.46 | 128,228 | -0.04(-0.09%) |
Mar 29, 2017 | 38.63 | 38.69 | 38.18 | 38.49 | 153,822 | -0.15(-0.39%) |
Mar 28, 2017 | 38.56 | 38.76 | 38.08 | 38.64 | 127,796 | +0.15(+0.39%) |
Mar 27, 2017 | 38.67 | 39.16 | 38.25 | 38.49 | 134,817 | +0.02(+0.05%) |
Mar 24, 2017 | 38.64 | 38.86 | 38.27 | 38.48 | 156,331 | +0.06(+0.16%) |
Mar 23, 2017 | 38.89 | 39.24 | 38.27 | 38.41 | 221,058 | -0.52(-1.34%) |
Mar 22, 2017 | 38.86 | 39.06 | 38.66 | 38.94 | 145,397 | +0.07(+0.18%) |
Mar 21, 2017 | 39.06 | 39.16 | 38.67 | 38.86 | 145,132 | -0.14(-0.36%) |
Mar 20, 2017 | 39.65 | 39.65 | 38.48 | 39.01 | 213,936 | -0.70(-1.76%) |
Mar 17, 2017 | 39.04 | 39.71 | 38.49 | 39.70 | 655,000 | +0.86(+2.21%) |
Mar 16, 2017 | 38.99 | 39.03 | 38.42 | 38.85 | 217,793 | -0.15(-0.39%) |
Mar 15, 2017 | 37.77 | 39.01 | 37.67 | 39.00 | 219,995 | +1.32(+3.50%) |
Mar 14, 2017 | 37.50 | 37.79 | 37.35 | 37.68 | 109,858 | +0.19(+0.52%) |
Mar 13, 2017 | 37.09 | 37.53 | 37.03 | 37.49 | 103,465 | +0.28(+0.76%) |
Mar 10, 2017 | 36.81 | 37.26 | 36.56 | 37.20 | 113,779 | +0.77(+2.11%) |
Mar 09, 2017 | 36.62 | 37.39 | 36.36 | 36.43 | 133,508 | -0.29(-0.79%) |
Mar 08, 2017 | 37.86 | 37.86 | 36.71 | 36.73 | 117,504 | -1.12(-2.97%) |
Mar 07, 2017 | 38.02 | 39.33 | 37.74 | 37.85 | 256,876 | -0.34(-0.88%) |
Mar 06, 2017 | 38.64 | 38.64 | 38.14 | 38.18 | 99,027 | -0.60(-1.55%) |
Mar 03, 2017 | 39.60 | 39.60 | 38.45 | 38.78 | 142,634 | -0.85(-2.14%) |
Mar 02, 2017 | 39.76 | 39.83 | 39.42 | 39.63 | 114,022 | -0.04(-0.11%) |
Mar 01, 2017 | 39.33 | 40.25 | 39.33 | 39.68 | 205,623 | +0.15(+0.38%) |
Feb 28, 2017 | 39.22 | 39.56 | 39.20 | 39.53 | 195,541 | +0.21(+0.54%) |
Feb 27, 2017 | 39.69 | 40.01 | 39.18 | 39.32 | 161,699 | -0.36(-0.91%) |
Feb 24, 2017 | 39.72 | 40.59 | 39.13 | 39.68 | 173,832 | -0.01(-0.02%) |
Feb 23, 2017 | 39.35 | 39.84 | 38.99 | 39.69 | 209,219 | +0.42(+1.08%) |
Feb 22, 2017 | 39.43 | 39.43 | 38.82 | 39.26 | 86,380 | -0.11(-0.27%) |
Feb 21, 2017 | 38.79 | 39.40 | 38.51 | 39.37 | 101,226 | +0.30(+0.77%) |
Feb 17, 2017 | 39.07 | 39.07 | 39.07 | 0 | +0.34(+0.89%) | |
Feb 16, 2017 | 38.83 | 39.08 | 38.50 | 38.72 | 107,976 | -0.09(-0.23%) |
Feb 15, 2017 | 38.24 | 38.88 | 38.10 | 38.81 | 110,501 | +0.37(+0.97%) |
Feb 14, 2017 | 38.63 | 38.71 | 38.13 | 38.44 | 129,205 | -0.49(-1.27%) |
Feb 13, 2017 | 39.09 | 39.24 | 38.19 | 38.94 | 101,220 | -0.17(-0.43%) |
Feb 10, 2017 | 38.55 | 39.17 | 38.46 | 39.10 | 89,332 | +0.46(+1.18%) |
Feb 09, 2017 | 38.36 | 38.83 | 38.36 | 38.64 | 88,919 | +0.07(+0.18%) |
Feb 08, 2017 | 38.27 | 39.37 | 38.27 | 38.57 | 131,457 | +0.27(+0.71%) |
Feb 07, 2017 | 38.57 | 38.69 | 38.07 | 38.30 | 78,267 | -0.18(-0.48%) |
Feb 06, 2017 | 38.62 | 38.76 | 38.38 | 38.49 | 88,941 | -0.27(-0.70%) |
Feb 03, 2017 | 38.99 | 39.23 | 37.48 | 38.76 | 170,604 | -0.13(-0.34%) |
Feb 02, 2017 | 37.65 | 39.53 | 37.36 | 38.89 | 322,117 | +1.32(+3.51%) |
Feb 01, 2017 | 38.09 | 38.35 | 37.53 | 37.57 | 115,743 | -0.91(-2.38%) |
Jan 31, 2017 | 37.78 | 38.55 | 37.61 | 38.49 | 140,697 | +0.51(+1.34%) |
Jan 30, 2017 | 38.55 | 38.55 | 37.71 | 37.98 | 106,196 | -0.56(-1.46%) |
Jan 27, 2017 | 38.82 | 38.82 | 38.16 | 38.54 | 60,368 | -0.23(-0.59%) |
Jan 26, 2017 | 38.78 | 39.08 | 38.55 | 38.77 | 74,829 | -0.13(-0.34%) |
Jan 25, 2017 | 38.51 | 39.15 | 38.45 | 38.90 | 186,117 | +0.58(+1.51%) |
Jan 24, 2017 | 37.62 | 38.49 | 37.53 | 38.32 | 136,233 | +0.80(+2.13%) |
Jan 23, 2017 | 37.44 | 37.72 | 37.30 | 37.52 | 62,747 | +0.05(+0.14%) |
Jan 20, 2017 | 37.24 | 37.66 | 37.16 | 37.47 | 117,617 | +0.20(+0.54%) |
Jan 19, 2017 | 37.42 | 37.68 | 37.05 | 37.26 | 124,165 | -0.38(-1.00%) |
Jan 18, 2017 | 37.79 | 37.88 | 37.51 | 37.64 | 118,878 | -0.28(-0.74%) |
Jan 17, 2017 | 38.36 | 38.60 | 37.69 | 37.92 | 141,411 | -0.46(-1.19%) |
Jan 13, 2017 | 38.38 | 38.38 | 38.38 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.48 | 38.66 | 37.58 | 37.96 | 130,082 | -0.62(-1.62%) |
Jan 11, 2017 | 38.06 | 38.62 | 38.06 | 38.58 | 100,103 | +0.38(+0.99%) |
Jan 10, 2017 | 38.10 | 38.51 | 37.68 | 38.20 | 131,696 | +0.15(+0.39%) |
Jan 09, 2017 | 39.08 | 39.08 | 37.95 | 38.06 | 150,331 | -0.81(-2.08%) |
Jan 06, 2017 | 39.37 | 39.49 | 38.85 | 38.86 | 84,566 | -0.49(-1.25%) |
Jan 05, 2017 | 39.97 | 40.17 | 39.02 | 39.36 | 145,056 | -0.76(-1.88%) |
Jan 04, 2017 | 39.73 | 40.19 | 39.55 | 40.11 | 228,450 | +0.60(+1.51%) |