Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.98 | 33.17 | 32.73 | 32.80 | 327,635 | -0.16(-0.50%) |
Mar 30, 2017 | 32.67 | 33.20 | 32.27 | 32.96 | 224,313 | +0.37(+1.14%) |
Mar 29, 2017 | 32.20 | 32.63 | 31.99 | 32.59 | 170,724 | +0.36(+1.10%) |
Mar 28, 2017 | 32.21 | 32.32 | 31.79 | 32.24 | 160,275 | -0.01(-0.03%) |
Mar 27, 2017 | 31.87 | 32.32 | 31.83 | 32.24 | 170,671 | +0.02(+0.05%) |
Mar 24, 2017 | 32.00 | 32.41 | 31.86 | 32.23 | 311,573 | +0.26(+0.81%) |
Mar 23, 2017 | 32.08 | 32.36 | 31.73 | 31.97 | 410,466 | -0.15(-0.46%) |
Mar 22, 2017 | 32.53 | 32.54 | 31.80 | 32.11 | 277,592 | -0.29(-0.91%) |
Mar 21, 2017 | 33.44 | 33.44 | 32.37 | 32.41 | 283,148 | -0.89(-2.68%) |
Mar 20, 2017 | 33.67 | 33.70 | 33.22 | 33.30 | 172,852 | -0.38(-1.13%) |
Mar 17, 2017 | 33.19 | 33.80 | 33.15 | 33.68 | 533,399 | +0.49(+1.49%) |
Mar 16, 2017 | 33.70 | 33.73 | 33.17 | 33.19 | 250,282 | -0.34(-1.01%) |
Mar 15, 2017 | 33.12 | 33.59 | 32.66 | 33.53 | 275,038 | +0.56(+1.68%) |
Mar 14, 2017 | 32.86 | 33.23 | 32.82 | 32.97 | 234,606 | -0.22(-0.65%) |
Mar 13, 2017 | 33.09 | 33.26 | 32.85 | 33.19 | 250,962 | +0.16(+0.49%) |
Mar 10, 2017 | 33.41 | 33.47 | 32.72 | 33.03 | 232,924 | -0.22(-0.67%) |
Mar 09, 2017 | 33.32 | 33.58 | 33.10 | 33.25 | 240,763 | +0.06(+0.18%) |
Mar 08, 2017 | 32.86 | 33.55 | 32.39 | 33.19 | 592,764 | +0.47(+1.45%) |
Mar 07, 2017 | 32.79 | 32.97 | 32.59 | 32.72 | 379,211 | -0.12(-0.37%) |
Mar 06, 2017 | 33.35 | 33.76 | 32.71 | 32.84 | 462,739 | -0.82(-2.44%) |
Mar 03, 2017 | 33.73 | 34.23 | 33.41 | 33.66 | 229,990 | -0.03(-0.10%) |
Mar 02, 2017 | 34.28 | 34.34 | 33.65 | 33.69 | 228,862 | -0.59(-1.71%) |
Mar 01, 2017 | 34.40 | 34.87 | 33.79 | 34.28 | 339,213 | +0.27(+0.79%) |
Feb 28, 2017 | 34.33 | 34.66 | 33.67 | 34.01 | 466,282 | -0.48(-1.40%) |
Feb 27, 2017 | 34.37 | 34.82 | 33.73 | 34.49 | 485,253 | -0.05(-0.15%) |
Feb 24, 2017 | 34.12 | 34.55 | 33.86 | 34.55 | 438,167 | +0.14(+0.40%) |
Feb 23, 2017 | 34.42 | 34.52 | 33.72 | 34.41 | 468,382 | +0.16(+0.48%) |
Feb 22, 2017 | 34.26 | 34.51 | 34.14 | 34.24 | 322,265 | -0.27(-0.78%) |
Feb 21, 2017 | 34.49 | 34.62 | 34.00 | 34.51 | 307,889 | +0.17(+0.50%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.28(-0.80%) | |
Feb 16, 2017 | 34.25 | 34.74 | 34.10 | 34.61 | 389,519 | +0.47(+1.36%) |
Feb 15, 2017 | 33.81 | 34.22 | 33.55 | 34.15 | 366,398 | +0.32(+0.94%) |
Feb 14, 2017 | 34.16 | 34.17 | 33.73 | 33.83 | 333,989 | -0.34(-0.98%) |
Feb 13, 2017 | 34.13 | 34.49 | 34.05 | 34.17 | 228,676 | +0.22(+0.66%) |
Feb 10, 2017 | 34.32 | 34.50 | 33.48 | 33.94 | 301,584 | -0.35(-1.03%) |
Feb 09, 2017 | 32.91 | 34.30 | 32.83 | 34.30 | 565,728 | +1.12(+3.38%) |
Feb 08, 2017 | 33.63 | 33.97 | 33.12 | 33.17 | 367,292 | -0.54(-1.61%) |
Feb 07, 2017 | 33.67 | 34.11 | 33.57 | 33.72 | 905,691 | -0.21(-0.61%) |
Feb 06, 2017 | 34.56 | 35.06 | 33.80 | 33.92 | 545,338 | -0.93(-2.67%) |
Feb 03, 2017 | 34.06 | 35.11 | 33.92 | 34.86 | 986,184 | +1.03(+3.04%) |
Feb 02, 2017 | 39.70 | 40.38 | 33.27 | 33.83 | 2,423,967 | -7.80(-18.74%) |
Feb 01, 2017 | 41.97 | 42.28 | 41.16 | 41.63 | 375,292 | -0.14(-0.33%) |
Jan 31, 2017 | 41.72 | 42.67 | 41.27 | 41.77 | 381,462 | -0.06(-0.14%) |
Jan 30, 2017 | 42.28 | 42.28 | 41.49 | 41.83 | 342,800 | -0.66(-1.56%) |
Jan 27, 2017 | 42.49 | 42.65 | 42.12 | 42.49 | 317,884 | +0.05(+0.12%) |
Jan 26, 2017 | 42.49 | 42.76 | 42.26 | 42.44 | 186,031 | -0.17(-0.41%) |
Jan 25, 2017 | 43.10 | 43.10 | 42.28 | 42.61 | 175,893 | -0.09(-0.20%) |
Jan 24, 2017 | 42.42 | 42.97 | 42.06 | 42.70 | 282,212 | +0.28(+0.67%) |
Jan 23, 2017 | 42.85 | 42.96 | 42.19 | 42.42 | 274,074 | -0.38(-0.89%) |
Jan 20, 2017 | 42.89 | 43.28 | 42.68 | 42.80 | 167,319 | -0.15(-0.34%) |
Jan 19, 2017 | 43.10 | 43.12 | 42.81 | 42.94 | 239,219 | -0.04(-0.10%) |
Jan 18, 2017 | 43.58 | 43.74 | 42.33 | 42.99 | 168,219 | -0.50(-1.15%) |
Jan 17, 2017 | 43.34 | 43.67 | 43.22 | 43.49 | 164,656 | -0.20(-0.45%) |
Jan 13, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 43.11 | 43.29 | 42.58 | 43.27 | 152,396 | +0.02(+0.04%) |
Jan 11, 2017 | 43.00 | 43.48 | 42.83 | 43.25 | 281,707 | +0.25(+0.58%) |
Jan 10, 2017 | 43.11 | 43.29 | 42.79 | 43.00 | 250,016 | -0.30(-0.70%) |
Jan 09, 2017 | 43.16 | 43.61 | 42.93 | 43.30 | 301,210 | +0.12(+0.28%) |
Jan 06, 2017 | 43.43 | 43.63 | 43.11 | 43.18 | 157,782 | +0.05(+0.12%) |
Jan 05, 2017 | 43.24 | 44.31 | 42.80 | 43.13 | 204,780 | -0.21(-0.48%) |
Jan 04, 2017 | 42.17 | 43.41 | 41.93 | 43.34 | 251,571 | +1.42(+3.38%) |