Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2017 | 36.93 | 76 | -0.02(-0.06%) | |||
Mar 28, 2017 | 37.04 | 37.04 | 36.92 | 36.95 | 1,495 | +0.33(+0.89%) |
Mar 24, 2017 | 36.63 | 133 | -0.42(-1.14%) | |||
Mar 23, 2017 | 36.84 | 37.05 | 36.51 | 37.05 | 3,360 | +0.04(+0.12%) |
Mar 22, 2017 | 36.98 | 37.01 | 36.98 | 37.01 | 406 | +0.40(+1.10%) |
Mar 21, 2017 | 36.60 | 36.60 | 36.60 | 36.60 | 314 | +0.40(+1.10%) |
Mar 20, 2017 | 36.20 | 36.20 | 36.20 | 36.20 | 580 | +0.99(+2.81%) |
Mar 14, 2017 | 35.21 | 82 | +0.02(+0.06%) | |||
Mar 09, 2017 | 35.19 | 203 | -0.17(-0.48%) | |||
Mar 08, 2017 | 35.70 | 35.70 | 35.36 | 35.36 | 400 | -0.33(-0.94%) |
Mar 07, 2017 | 35.64 | 35.90 | 35.64 | 35.70 | 1,971 | +0.06(+0.17%) |
Mar 03, 2017 | 35.64 | 10 | -0.34(-0.96%) | |||
Mar 01, 2017 | 35.98 | 302 | -0.95(-2.57%) | |||
Feb 28, 2017 | 36.93 | 37.00 | 36.93 | 36.93 | 1,996 | -0.03(-0.07%) |
Feb 27, 2017 | 36.37 | 37.12 | 36.37 | 36.95 | 3,050 | -0.35(-0.93%) |
Feb 24, 2017 | 37.06 | 37.35 | 37.06 | 37.30 | 38,840 | +0.53(+1.43%) |
Feb 23, 2017 | 36.62 | 36.78 | 36.62 | 36.78 | 3,471 | +0.32(+0.88%) |
Feb 22, 2017 | 36.33 | 36.45 | 36.21 | 36.45 | 867 | +0.08(+0.23%) |
Feb 21, 2017 | 36.33 | 36.39 | 36.33 | 36.37 | 372 | -0.02(-0.06%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | +0.29(+0.81%) | |
Feb 16, 2017 | 35.33 | 36.16 | 35.33 | 36.10 | 1,610 | +0.40(+1.12%) |
Feb 15, 2017 | 35.47 | 35.77 | 35.27 | 35.70 | 7,758 | -0.47(-1.30%) |
Feb 13, 2017 | 36.17 | 136 | -0.28(-0.76%) | |||
Feb 10, 2017 | 36.41 | 36.45 | 36.41 | 36.45 | 353 | -0.10(-0.27%) |
Feb 09, 2017 | 36.80 | 36.80 | 36.55 | 36.55 | 1,984 | -0.49(-1.33%) |
Feb 08, 2017 | 35.67 | 37.19 | 35.67 | 37.04 | 1,183 | +0.14(+0.37%) |
Feb 07, 2017 | 36.90 | 36.90 | 36.89 | 36.90 | 664 | +0.19(+0.52%) |
Feb 06, 2017 | 36.15 | 36.71 | 36.15 | 36.71 | 1,216 | +0.90(+2.52%) |
Feb 03, 2017 | 35.39 | 36.25 | 35.24 | 35.81 | 4,066 | -0.21(-0.59%) |
Feb 02, 2017 | 36.25 | 36.25 | 36.02 | 36.02 | 2,999 | +0.01(+0.02%) |
Feb 01, 2017 | 35.82 | 36.05 | 35.73 | 36.02 | 1,741 | -0.17(-0.46%) |
Jan 31, 2017 | 35.99 | 36.33 | 35.99 | 36.18 | 5,694 | +0.36(+1.00%) |
Jan 30, 2017 | 35.42 | 36.02 | 35.35 | 35.83 | 3,547 | +0.01(+0.02%) |
Jan 27, 2017 | 35.82 | 35.82 | 35.82 | 35.82 | 179 | +0.58(+1.65%) |
Jan 26, 2017 | 35.38 | 35.38 | 35.23 | 35.24 | 2,587 | -0.67(-1.86%) |
Jan 25, 2017 | 35.77 | 36.24 | 35.77 | 35.90 | 570 | -0.14(-0.38%) |
Jan 24, 2017 | 36.67 | 36.67 | 35.97 | 36.04 | 1,135 | -0.62(-1.69%) |
Jan 23, 2017 | 36.28 | 36.66 | 36.28 | 36.66 | 813 | +0.89(+2.50%) |
Jan 20, 2017 | 35.77 | 35.77 | 35.77 | 35.77 | 1,122 | -0.04(-0.10%) |
Jan 19, 2017 | 35.77 | 35.80 | 35.77 | 35.80 | 693 | -0.43(-1.18%) |
Jan 18, 2017 | 36.43 | 36.43 | 36.23 | 36.23 | 660 | -0.95(-2.56%) |
Jan 17, 2017 | 37.02 | 37.20 | 37.00 | 37.18 | 3,262 | +0.79(+2.18%) |
Jan 13, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.57(-1.54%) | |
Jan 12, 2017 | 37.04 | 37.19 | 36.84 | 36.95 | 11,319 | +0.25(+0.69%) |
Jan 09, 2017 | 36.70 | 174 | +0.43(+1.17%) | |||
Jan 06, 2017 | 36.24 | 36.28 | 36.20 | 36.28 | 8,642 | +0.19(+0.52%) |