Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.47 | 32.69 | 32.37 | 32.59 | 986,594 | +0.05(+0.16%) |
Mar 30, 2017 | 32.18 | 32.62 | 32.18 | 32.54 | 770,826 | +0.36(+1.12%) |
Mar 29, 2017 | 32.41 | 32.48 | 32.09 | 32.18 | 1,006,583 | -0.18(-0.54%) |
Mar 28, 2017 | 31.74 | 32.50 | 31.64 | 32.35 | 854,835 | +0.40(+1.26%) |
Mar 27, 2017 | 31.86 | 32.05 | 31.63 | 31.95 | 1,556,384 | -0.41(-1.28%) |
Mar 24, 2017 | 32.35 | 32.72 | 32.23 | 32.36 | 841,245 | -0.04(-0.11%) |
Mar 23, 2017 | 32.18 | 32.71 | 32.18 | 32.40 | 956,692 | +0.12(+0.38%) |
Mar 22, 2017 | 32.19 | 32.62 | 31.71 | 32.28 | 1,982,029 | -0.13(-0.41%) |
Mar 21, 2017 | 33.58 | 33.77 | 32.26 | 32.41 | 2,363,367 | -0.77(-2.33%) |
Mar 20, 2017 | 34.15 | 34.35 | 33.13 | 33.18 | 3,263,469 | -1.12(-3.28%) |
Mar 17, 2017 | 35.31 | 35.32 | 34.29 | 34.30 | 2,219,731 | -0.97(-2.76%) |
Mar 16, 2017 | 35.81 | 35.96 | 35.26 | 35.28 | 1,236,824 | -0.40(-1.13%) |
Mar 15, 2017 | 35.40 | 35.83 | 35.40 | 35.68 | 980,688 | +0.22(+0.62%) |
Mar 14, 2017 | 35.42 | 35.57 | 35.19 | 35.46 | 858,048 | -0.12(-0.35%) |
Mar 13, 2017 | 34.98 | 35.63 | 34.93 | 35.59 | 774,525 | +0.40(+1.15%) |
Mar 10, 2017 | 35.09 | 35.39 | 34.95 | 35.18 | 1,043,080 | +0.22(+0.63%) |
Mar 09, 2017 | 35.38 | 35.61 | 34.95 | 34.96 | 844,370 | -0.33(-0.95%) |
Mar 08, 2017 | 35.81 | 35.98 | 35.25 | 35.30 | 1,153,582 | -0.40(-1.13%) |
Mar 07, 2017 | 35.61 | 35.80 | 35.45 | 35.70 | 1,383,563 | -0.01(-0.02%) |
Mar 06, 2017 | 35.71 | 35.82 | 35.57 | 35.71 | 1,204,589 | +0.01(+0.03%) |
Mar 03, 2017 | 36.06 | 36.15 | 35.67 | 35.70 | 1,064,000 | -0.32(-0.90%) |
Mar 02, 2017 | 36.37 | 36.53 | 35.97 | 36.02 | 1,115,735 | -0.43(-1.18%) |
Mar 01, 2017 | 36.40 | 36.93 | 36.28 | 36.45 | 2,289,195 | +0.47(+1.31%) |
Feb 28, 2017 | 36.15 | 36.21 | 35.72 | 35.98 | 1,766,912 | -0.67(-1.84%) |
Feb 27, 2017 | 37.02 | 37.12 | 36.21 | 36.65 | 1,673,495 | -0.44(-1.18%) |
Feb 24, 2017 | 36.67 | 37.58 | 36.46 | 37.09 | 2,184,127 | +0.79(+2.17%) |
Feb 23, 2017 | 36.63 | 36.76 | 36.08 | 36.30 | 1,333,597 | +0.05(+0.14%) |
Feb 22, 2017 | 36.27 | 36.39 | 36.07 | 36.25 | 1,150,255 | +0.05(+0.15%) |
Feb 21, 2017 | 36.08 | 36.21 | 35.87 | 36.20 | 762,617 | +0.31(+0.85%) |
Feb 17, 2017 | 35.89 | 35.89 | 35.89 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.44 | 36.75 | 36.28 | 36.57 | 1,038,511 | +0.11(+0.29%) |
Feb 15, 2017 | 36.02 | 36.52 | 36.02 | 36.47 | 943,206 | +0.35(+0.97%) |
Feb 14, 2017 | 35.56 | 36.14 | 35.51 | 36.12 | 1,087,843 | +0.41(+1.15%) |
Feb 13, 2017 | 35.88 | 36.08 | 35.65 | 35.71 | 1,087,304 | +0.01(+0.02%) |
Feb 10, 2017 | 35.68 | 35.76 | 35.48 | 35.70 | 730,798 | +0.26(+0.74%) |
Feb 09, 2017 | 35.15 | 35.61 | 35.13 | 35.44 | 743,573 | +0.24(+0.70%) |
Feb 08, 2017 | 35.09 | 35.25 | 34.93 | 35.19 | 963,107 | +0.11(+0.30%) |
Feb 07, 2017 | 35.27 | 35.54 | 35.00 | 35.09 | 1,113,535 | -0.04(-0.10%) |
Feb 06, 2017 | 34.97 | 35.35 | 34.97 | 35.12 | 931,908 | +0.11(+0.30%) |
Feb 03, 2017 | 34.99 | 35.13 | 34.84 | 35.02 | 868,658 | +0.36(+1.04%) |
Feb 02, 2017 | 34.56 | 34.94 | 34.50 | 34.66 | 650,329 | +0.04(+0.10%) |
Feb 01, 2017 | 34.26 | 34.75 | 34.22 | 34.62 | 1,106,135 | +0.57(+1.67%) |
Jan 31, 2017 | 34.25 | 34.55 | 33.73 | 34.05 | 1,222,976 | -0.34(-0.99%) |
Jan 30, 2017 | 34.61 | 34.62 | 34.04 | 34.39 | 1,403,545 | -0.49(-1.40%) |
Jan 27, 2017 | 35.27 | 35.29 | 34.77 | 34.88 | 1,278,073 | -0.31(-0.89%) |
Jan 26, 2017 | 34.91 | 35.21 | 34.73 | 35.20 | 995,694 | +0.26(+0.75%) |
Jan 25, 2017 | 35.36 | 35.38 | 34.80 | 34.94 | 1,026,702 | -0.12(-0.35%) |
Jan 24, 2017 | 34.69 | 35.14 | 34.69 | 35.06 | 913,573 | +0.37(+1.06%) |
Jan 23, 2017 | 34.62 | 34.88 | 34.55 | 34.69 | 913,193 | -0.01(-0.03%) |
Jan 20, 2017 | 34.97 | 35.09 | 34.61 | 34.70 | 732,946 | -0.23(-0.65%) |
Jan 19, 2017 | 34.83 | 35.05 | 34.67 | 34.93 | 1,178,531 | +0.21(+0.60%) |
Jan 18, 2017 | 34.31 | 34.73 | 34.07 | 34.72 | 689,190 | +0.62(+1.82%) |
Jan 17, 2017 | 34.11 | 34.52 | 34.00 | 34.10 | 766,588 | -0.21(-0.61%) |
Jan 13, 2017 | 34.31 | 34.31 | 34.31 | 0 | +0.12(+0.36%) | |
Jan 12, 2017 | 34.18 | 34.46 | 33.86 | 34.18 | 965,525 | -0.20(-0.59%) |
Jan 11, 2017 | 34.41 | 34.58 | 34.13 | 34.39 | 1,178,466 | +0.12(+0.36%) |
Jan 10, 2017 | 33.79 | 34.33 | 33.55 | 34.26 | 1,128,641 | +0.60(+1.77%) |
Jan 09, 2017 | 33.69 | 33.90 | 33.52 | 33.67 | 1,036,701 | -0.23(-0.67%) |
Jan 06, 2017 | 33.97 | 34.18 | 33.74 | 33.90 | 803,655 | +0.08(+0.23%) |
Jan 05, 2017 | 34.32 | 34.32 | 33.72 | 33.82 | 1,055,445 | -0.63(-1.83%) |
Jan 04, 2017 | 34.11 | 34.57 | 34.05 | 34.45 | 1,578,491 | +0.36(+1.05%) |