Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.89 | 32.57 | 31.55 | 32.24 | 479,843 | +0.42(+1.33%) |
Mar 30, 2017 | 31.74 | 32.04 | 31.51 | 31.82 | 272,445 | +0.07(+0.22%) |
Mar 29, 2017 | 31.73 | 32.05 | 31.60 | 31.75 | 281,392 | +0.00(+0.00%) |
Mar 28, 2017 | 31.16 | 31.88 | 30.90 | 31.75 | 210,199 | +0.49(+1.58%) |
Mar 27, 2017 | 30.38 | 31.39 | 29.91 | 31.26 | 230,902 | +0.02(+0.06%) |
Mar 24, 2017 | 31.80 | 31.95 | 31.15 | 31.24 | 183,569 | -0.41(-1.28%) |
Mar 23, 2017 | 31.89 | 32.08 | 31.43 | 31.65 | 240,595 | -0.21(-0.65%) |
Mar 22, 2017 | 31.82 | 32.10 | 31.39 | 31.86 | 258,909 | +0.07(+0.22%) |
Mar 21, 2017 | 33.01 | 33.23 | 31.73 | 31.79 | 550,125 | -0.81(-2.49%) |
Mar 20, 2017 | 32.91 | 32.91 | 32.24 | 32.60 | 511,412 | -0.48(-1.46%) |
Mar 17, 2017 | 33.21 | 33.71 | 32.86 | 33.08 | 1,570,250 | -0.07(-0.21%) |
Mar 16, 2017 | 32.37 | 33.82 | 32.37 | 33.15 | 768,396 | +1.56(+4.92%) |
Mar 15, 2017 | 30.50 | 31.64 | 30.39 | 31.60 | 494,406 | +1.09(+3.57%) |
Mar 14, 2017 | 30.26 | 30.60 | 29.82 | 30.51 | 232,053 | -0.03(-0.08%) |
Mar 13, 2017 | 30.79 | 31.06 | 30.32 | 30.53 | 311,222 | -0.06(-0.20%) |
Mar 10, 2017 | 30.90 | 31.09 | 30.07 | 30.59 | 377,569 | +0.02(+0.06%) |
Mar 09, 2017 | 31.28 | 31.71 | 30.52 | 30.58 | 330,055 | -0.87(-2.78%) |
Mar 08, 2017 | 31.92 | 32.06 | 31.36 | 31.45 | 354,823 | -0.28(-0.87%) |
Mar 07, 2017 | 32.75 | 33.00 | 31.64 | 31.73 | 280,998 | -1.04(-3.17%) |
Mar 06, 2017 | 32.47 | 33.02 | 32.33 | 32.76 | 325,151 | -0.59(-1.76%) |
Mar 03, 2017 | 33.94 | 34.33 | 33.03 | 33.35 | 331,534 | -0.56(-1.66%) |
Mar 02, 2017 | 35.99 | 36.06 | 33.84 | 33.91 | 403,379 | -2.39(-6.60%) |
Mar 01, 2017 | 36.07 | 36.78 | 35.97 | 36.31 | 410,296 | +1.24(+3.55%) |
Feb 28, 2017 | 35.28 | 35.68 | 34.72 | 35.06 | 364,401 | -0.40(-1.12%) |
Feb 27, 2017 | 34.95 | 35.70 | 34.82 | 35.46 | 301,447 | +0.50(+1.43%) |
Feb 24, 2017 | 34.67 | 35.48 | 34.21 | 34.96 | 282,127 | -0.40(-1.12%) |
Feb 23, 2017 | 37.09 | 37.15 | 35.17 | 35.36 | 671,902 | -1.50(-4.08%) |
Feb 22, 2017 | 35.59 | 36.89 | 35.18 | 36.86 | 784,449 | +0.90(+2.50%) |
Feb 21, 2017 | 35.83 | 36.17 | 35.61 | 35.96 | 264,419 | +0.42(+1.19%) |
Feb 17, 2017 | 35.54 | 35.54 | 35.54 | 0 | -0.61(-1.67%) | |
Feb 16, 2017 | 36.31 | 37.01 | 36.04 | 36.14 | 619,713 | -0.14(-0.38%) |
Feb 15, 2017 | 36.08 | 36.59 | 36.08 | 36.28 | 217,149 | -0.21(-0.57%) |
Feb 14, 2017 | 36.47 | 36.70 | 36.10 | 36.49 | 300,101 | -0.21(-0.57%) |
Feb 13, 2017 | 36.84 | 37.46 | 36.53 | 36.70 | 406,124 | +0.42(+1.17%) |
Feb 10, 2017 | 36.77 | 37.22 | 36.22 | 36.27 | 339,525 | -0.03(-0.07%) |
Feb 09, 2017 | 36.12 | 36.78 | 36.03 | 36.30 | 473,792 | +0.29(+0.82%) |
Feb 08, 2017 | 36.41 | 36.54 | 35.60 | 36.00 | 334,295 | -0.43(-1.19%) |
Feb 07, 2017 | 37.18 | 37.66 | 36.26 | 36.44 | 383,585 | -0.73(-1.95%) |
Feb 06, 2017 | 37.09 | 37.57 | 36.83 | 37.16 | 489,827 | -0.07(-0.19%) |
Feb 03, 2017 | 37.98 | 37.98 | 36.75 | 37.23 | 683,509 | -0.33(-0.87%) |
Feb 02, 2017 | 35.92 | 39.03 | 35.88 | 37.56 | 1,006,420 | +2.93(+8.45%) |
Feb 01, 2017 | 34.83 | 35.66 | 33.72 | 34.63 | 620,449 | +0.18(+0.52%) |
Jan 31, 2017 | 34.37 | 34.62 | 33.46 | 34.45 | 355,089 | +0.26(+0.76%) |
Jan 30, 2017 | 33.92 | 34.22 | 33.23 | 34.19 | 319,833 | -0.22(-0.63%) |
Jan 27, 2017 | 34.93 | 35.18 | 34.34 | 34.41 | 388,416 | -0.39(-1.11%) |
Jan 26, 2017 | 34.82 | 35.69 | 34.44 | 34.80 | 301,050 | -0.35(-1.00%) |
Jan 25, 2017 | 34.67 | 35.26 | 34.22 | 35.15 | 331,816 | +0.54(+1.57%) |
Jan 24, 2017 | 33.26 | 34.95 | 33.17 | 34.61 | 560,691 | +1.95(+5.96%) |
Jan 23, 2017 | 32.87 | 33.14 | 32.26 | 32.66 | 257,152 | -0.04(-0.13%) |
Jan 20, 2017 | 32.65 | 33.21 | 32.53 | 32.71 | 331,065 | +0.03(+0.08%) |
Jan 19, 2017 | 32.99 | 33.27 | 31.88 | 32.68 | 293,550 | -0.59(-1.79%) |
Jan 18, 2017 | 32.63 | 33.55 | 32.43 | 33.27 | 615,633 | +0.69(+2.11%) |
Jan 17, 2017 | 32.95 | 33.35 | 32.40 | 32.58 | 273,854 | -0.52(-1.56%) |
Jan 13, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.46 | 33.48 | 32.34 | 32.89 | 351,127 | -0.86(-2.55%) |
Jan 11, 2017 | 32.59 | 33.77 | 32.34 | 33.76 | 581,695 | +1.12(+3.43%) |
Jan 10, 2017 | 31.74 | 32.65 | 31.69 | 32.64 | 655,721 | +1.26(+4.01%) |
Jan 09, 2017 | 31.93 | 32.01 | 31.19 | 31.38 | 430,674 | -0.48(-1.51%) |
Jan 06, 2017 | 32.35 | 32.63 | 31.86 | 31.86 | 343,656 | -0.67(-2.06%) |
Jan 05, 2017 | 32.72 | 33.27 | 32.23 | 32.53 | 273,461 | -0.36(-1.10%) |
Jan 04, 2017 | 31.64 | 32.95 | 31.64 | 32.89 | 298,731 | +1.43(+4.54%) |