Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.92 | 32.43 | 31.92 | 32.10 | 640,724 | +0.00(+0.00%) |
Mar 30, 2017 | 32.23 | 32.48 | 31.77 | 32.10 | 533,512 | -0.22(-0.67%) |
Mar 29, 2017 | 32.58 | 32.88 | 32.05 | 32.31 | 876,784 | -0.44(-1.33%) |
Mar 28, 2017 | 32.31 | 32.88 | 31.92 | 32.75 | 999,830 | +0.04(+0.13%) |
Mar 27, 2017 | 30.61 | 33.10 | 30.61 | 32.71 | 1,078,603 | +0.13(+0.40%) |
Mar 24, 2017 | 32.40 | 32.71 | 32.18 | 32.58 | 584,659 | +0.04(+0.13%) |
Mar 23, 2017 | 32.49 | 32.62 | 32.20 | 32.53 | 441,699 | +0.13(+0.40%) |
Mar 22, 2017 | 34.01 | 34.23 | 32.29 | 32.40 | 686,253 | -1.79(-5.23%) |
Mar 21, 2017 | 34.23 | 34.62 | 34.01 | 34.19 | 535,084 | +0.00(+0.00%) |
Mar 20, 2017 | 33.45 | 34.32 | 33.19 | 34.19 | 387,888 | +0.61(+1.82%) |
Mar 17, 2017 | 33.84 | 34.06 | 33.49 | 33.58 | 458,446 | -0.44(-1.28%) |
Mar 16, 2017 | 33.58 | 34.06 | 33.27 | 34.01 | 384,946 | +0.44(+1.30%) |
Mar 15, 2017 | 33.27 | 33.84 | 32.75 | 33.58 | 343,348 | +0.31(+0.92%) |
Mar 14, 2017 | 34.19 | 34.19 | 33.14 | 33.27 | 184,763 | -0.17(-0.52%) |
Mar 13, 2017 | 33.75 | 33.93 | 33.32 | 33.45 | 336,990 | -0.39(-1.16%) |
Mar 10, 2017 | 33.93 | 34.08 | 33.45 | 33.84 | 330,710 | -0.04(-0.13%) |
Mar 09, 2017 | 33.14 | 34.10 | 33.14 | 33.88 | 476,414 | +0.78(+2.37%) |
Mar 08, 2017 | 32.44 | 33.53 | 32.27 | 33.10 | 560,970 | +0.70(+2.15%) |
Mar 07, 2017 | 32.92 | 33.14 | 32.27 | 32.40 | 341,957 | -0.57(-1.72%) |
Mar 06, 2017 | 32.58 | 33.01 | 32.10 | 32.97 | 680,870 | +0.35(+1.07%) |
Mar 03, 2017 | 32.49 | 32.92 | 32.40 | 32.62 | 326,568 | +0.00(+0.00%) |
Mar 02, 2017 | 33.14 | 33.36 | 32.49 | 32.62 | 404,450 | -0.61(-1.84%) |
Mar 01, 2017 | 33.32 | 33.75 | 33.14 | 33.23 | 437,827 | +0.13(+0.40%) |
Feb 28, 2017 | 33.05 | 33.53 | 32.92 | 33.10 | 411,343 | -0.09(-0.26%) |
Feb 27, 2017 | 32.97 | 33.32 | 32.79 | 33.19 | 604,853 | +0.09(+0.26%) |
Feb 24, 2017 | 33.05 | 33.32 | 32.75 | 33.10 | 470,100 | -0.13(-0.39%) |
Feb 23, 2017 | 33.58 | 33.88 | 33.14 | 33.23 | 300,168 | -0.26(-0.78%) |
Feb 22, 2017 | 33.40 | 33.71 | 33.14 | 33.49 | 348,650 | -0.04(-0.13%) |
Feb 21, 2017 | 33.62 | 34.19 | 33.40 | 33.53 | 756,666 | -0.17(-0.52%) |
Feb 17, 2017 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Feb 16, 2017 | 34.19 | 34.54 | 33.71 | 33.97 | 413,262 | -0.22(-0.64%) |
Feb 15, 2017 | 33.93 | 34.58 | 33.93 | 34.19 | 392,460 | +0.13(+0.38%) |
Feb 14, 2017 | 34.19 | 34.28 | 33.62 | 34.06 | 446,510 | -0.13(-0.38%) |
Feb 13, 2017 | 34.41 | 34.93 | 34.19 | 34.19 | 388,520 | -0.17(-0.51%) |
Feb 10, 2017 | 34.89 | 35.00 | 34.19 | 34.36 | 431,825 | -0.39(-1.13%) |
Feb 09, 2017 | 33.80 | 35.10 | 33.58 | 34.76 | 479,842 | +0.87(+2.57%) |
Feb 08, 2017 | 33.93 | 34.06 | 33.10 | 33.88 | 412,976 | -0.17(-0.51%) |
Feb 07, 2017 | 34.49 | 34.54 | 33.88 | 34.06 | 506,599 | -0.48(-1.39%) |
Feb 06, 2017 | 35.89 | 35.98 | 34.36 | 34.54 | 656,176 | -1.35(-3.77%) |
Feb 03, 2017 | 36.50 | 36.67 | 35.85 | 35.89 | 374,598 | -0.61(-1.67%) |
Feb 02, 2017 | 36.63 | 37.15 | 36.41 | 36.50 | 279,006 | -0.17(-0.48%) |
Feb 01, 2017 | 36.41 | 36.94 | 36.29 | 36.67 | 457,344 | +0.31(+0.84%) |
Jan 31, 2017 | 36.11 | 36.59 | 36.11 | 36.37 | 548,566 | +0.13(+0.36%) |
Jan 30, 2017 | 36.02 | 36.63 | 35.67 | 36.24 | 303,090 | +0.13(+0.36%) |
Jan 27, 2017 | 36.81 | 37.07 | 36.02 | 36.11 | 309,528 | -0.70(-1.90%) |
Jan 26, 2017 | 37.20 | 37.50 | 36.72 | 36.81 | 225,592 | -0.48(-1.29%) |
Jan 25, 2017 | 37.63 | 38.01 | 37.07 | 37.28 | 359,955 | -0.57(-1.50%) |
Jan 24, 2017 | 38.20 | 38.46 | 37.81 | 37.85 | 230,501 | -0.31(-0.80%) |
Jan 23, 2017 | 37.63 | 38.55 | 37.63 | 38.16 | 308,880 | +0.22(+0.57%) |
Jan 20, 2017 | 37.68 | 38.07 | 37.63 | 37.94 | 417,998 | +0.35(+0.93%) |
Jan 19, 2017 | 38.33 | 38.33 | 37.28 | 37.59 | 291,370 | -0.57(-1.49%) |
Jan 18, 2017 | 37.76 | 38.24 | 36.94 | 38.16 | 513,827 | +0.31(+0.81%) |
Jan 17, 2017 | 37.28 | 38.07 | 37.02 | 37.85 | 647,434 | +0.35(+0.93%) |
Jan 13, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 38.46 | 38.68 | 37.37 | 37.46 | 621,347 | -1.31(-3.37%) |
Jan 11, 2017 | 38.11 | 39.90 | 38.05 | 38.77 | 687,277 | +0.74(+1.95%) |
Jan 10, 2017 | 38.51 | 38.72 | 37.81 | 38.03 | 812,178 | -0.48(-1.25%) |
Jan 09, 2017 | 37.55 | 38.72 | 37.02 | 38.51 | 653,634 | +0.96(+2.56%) |
Jan 06, 2017 | 38.33 | 38.38 | 37.46 | 37.55 | 350,743 | -0.74(-1.94%) |
Jan 05, 2017 | 38.51 | 38.81 | 37.50 | 38.29 | 445,454 | -0.13(-0.34%) |
Jan 04, 2017 | 38.03 | 39.20 | 37.94 | 38.42 | 499,230 | +0.26(+0.69%) |