Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.25 | 36.70 | 34.88 | 36.66 | 97,599 | +0.40(+1.10%) |
Mar 30, 2017 | 36.43 | 36.48 | 36.02 | 36.26 | 110,097 | +0.16(+0.44%) |
Mar 29, 2017 | 36.13 | 36.76 | 35.95 | 36.10 | 65,321 | -0.09(-0.25%) |
Mar 28, 2017 | 37.09 | 37.49 | 35.91 | 36.19 | 79,338 | -0.92(-2.48%) |
Mar 27, 2017 | 36.67 | 37.15 | 36.33 | 37.11 | 78,877 | +0.23(+0.62%) |
Mar 24, 2017 | 37.22 | 37.50 | 36.84 | 36.88 | 282,753 | -0.11(-0.30%) |
Mar 23, 2017 | 36.79 | 37.42 | 36.61 | 36.99 | 62,553 | +0.22(+0.60%) |
Mar 22, 2017 | 37.08 | 37.21 | 36.46 | 36.77 | 31,565 | -0.25(-0.68%) |
Mar 21, 2017 | 37.19 | 37.43 | 36.90 | 37.02 | 60,501 | -0.33(-0.88%) |
Mar 20, 2017 | 37.07 | 37.45 | 36.88 | 37.35 | 94,777 | +0.18(+0.48%) |
Mar 17, 2017 | 36.21 | 37.20 | 36.21 | 37.17 | 163,819 | +0.86(+2.37%) |
Mar 16, 2017 | 36.83 | 36.99 | 36.08 | 36.31 | 84,499 | -0.54(-1.47%) |
Mar 15, 2017 | 35.99 | 37.69 | 35.65 | 36.85 | 563,427 | +0.81(+2.25%) |
Mar 14, 2017 | 35.98 | 36.08 | 35.75 | 36.04 | 152,441 | +0.10(+0.28%) |
Mar 13, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 80,366 | +0.44(+1.24%) |
Mar 10, 2017 | 34.85 | 35.90 | 34.85 | 35.50 | 164,886 | +0.99(+2.87%) |
Mar 09, 2017 | 35.83 | 36.05 | 31.25 | 34.51 | 688,197 | -1.39(-3.87%) |
Mar 08, 2017 | 35.61 | 36.20 | 35.61 | 35.90 | 479,997 | +0.30(+0.84%) |
Mar 07, 2017 | 35.42 | 35.70 | 35.37 | 35.60 | 278,658 | +0.16(+0.45%) |
Mar 06, 2017 | 35.60 | 35.68 | 35.32 | 35.44 | 47,680 | -0.16(-0.45%) |
Mar 03, 2017 | 34.94 | 35.88 | 34.89 | 35.60 | 334,510 | +0.66(+1.89%) |
Mar 02, 2017 | 35.00 | 35.00 | 34.78 | 34.94 | 79,840 | -0.02(-0.06%) |
Mar 01, 2017 | 35.90 | 35.90 | 34.82 | 34.96 | 102,207 | -0.99(-2.75%) |
Feb 28, 2017 | 35.69 | 35.96 | 35.69 | 35.95 | 29,085 | -0.02(-0.06%) |
Feb 27, 2017 | 36.00 | 36.00 | 35.64 | 35.97 | 50,137 | -0.07(-0.19%) |
Feb 24, 2017 | 35.95 | 36.25 | 35.65 | 36.04 | 78,384 | +0.01(+0.03%) |
Feb 23, 2017 | 35.27 | 36.55 | 35.27 | 36.03 | 57,920 | +0.18(+0.50%) |
Feb 22, 2017 | 36.60 | 37.93 | 35.56 | 35.85 | 100,371 | -0.60(-1.65%) |
Feb 21, 2017 | 35.68 | 37.02 | 35.68 | 36.45 | 143,603 | +0.66(+1.84%) |
Feb 17, 2017 | 35.79 | 35.79 | 35.79 | 0 | +0.55(+1.56%) | |
Feb 16, 2017 | 34.46 | 35.38 | 34.15 | 35.24 | 50,968 | +0.74(+2.14%) |
Feb 15, 2017 | 34.30 | 34.69 | 34.09 | 34.50 | 77,310 | +0.23(+0.67%) |
Feb 14, 2017 | 35.37 | 35.63 | 34.01 | 34.27 | 157,112 | -1.38(-3.87%) |
Feb 13, 2017 | 35.59 | 36.37 | 35.26 | 35.65 | 33,892 | +0.00(+0.00%) |
Feb 10, 2017 | 36.79 | 36.79 | 35.26 | 35.65 | 21,759 | -0.90(-2.46%) |
Feb 09, 2017 | 35.92 | 36.82 | 35.55 | 36.55 | 49,098 | +0.79(+2.21%) |
Feb 08, 2017 | 35.38 | 36.12 | 35.38 | 35.76 | 36,967 | +0.15(+0.42%) |
Feb 07, 2017 | 35.48 | 36.19 | 34.89 | 35.61 | 28,104 | +0.26(+0.74%) |
Feb 06, 2017 | 35.95 | 35.95 | 35.19 | 35.35 | 16,902 | -0.43(-1.20%) |
Feb 03, 2017 | 35.07 | 36.10 | 35.07 | 35.78 | 39,500 | +0.94(+2.70%) |
Feb 02, 2017 | 35.02 | 35.58 | 34.16 | 34.84 | 36,140 | -0.19(-0.54%) |
Feb 01, 2017 | 35.18 | 35.50 | 34.34 | 35.03 | 53,811 | -0.15(-0.43%) |
Jan 31, 2017 | 34.65 | 35.58 | 34.62 | 35.18 | 21,023 | +0.43(+1.24%) |
Jan 30, 2017 | 34.90 | 35.55 | 33.59 | 34.75 | 20,124 | -0.38(-1.08%) |
Jan 27, 2017 | 34.88 | 35.59 | 34.78 | 35.13 | 28,985 | +0.11(+0.31%) |
Jan 26, 2017 | 35.26 | 35.77 | 34.87 | 35.02 | 30,665 | -0.35(-0.99%) |
Jan 25, 2017 | 35.29 | 35.93 | 33.89 | 35.37 | 57,150 | +0.01(+0.03%) |
Jan 24, 2017 | 35.54 | 35.60 | 33.62 | 35.36 | 53,364 | +0.06(+0.17%) |
Jan 23, 2017 | 35.41 | 35.63 | 34.52 | 35.30 | 22,952 | +0.25(+0.71%) |
Jan 20, 2017 | 35.48 | 35.60 | 34.85 | 35.05 | 39,214 | -0.18(-0.51%) |
Jan 19, 2017 | 35.66 | 35.66 | 33.86 | 35.23 | 52,137 | +0.51(+1.47%) |
Jan 18, 2017 | 35.61 | 35.73 | 34.51 | 34.72 | 50,676 | -1.11(-3.10%) |
Jan 17, 2017 | 35.27 | 36.06 | 34.42 | 35.83 | 70,371 | +0.64(+1.82%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.46(+1.32%) | |
Jan 12, 2017 | 35.64 | 35.91 | 34.52 | 34.73 | 62,675 | -0.93(-2.61%) |
Jan 11, 2017 | 36.69 | 36.69 | 35.44 | 35.66 | 77,979 | -0.88(-2.41%) |
Jan 10, 2017 | 34.54 | 36.59 | 33.18 | 36.54 | 205,069 | +2.14(+6.22%) |
Jan 09, 2017 | 33.88 | 34.72 | 33.75 | 34.40 | 59,732 | +0.45(+1.33%) |
Jan 06, 2017 | 33.94 | 34.67 | 33.71 | 33.95 | 47,422 | -0.07(-0.21%) |
Jan 05, 2017 | 33.89 | 34.82 | 33.84 | 34.02 | 47,642 | +0.14(+0.41%) |
Jan 04, 2017 | 33.80 | 34.39 | 33.74 | 33.88 | 31,536 | +0.19(+0.56%) |