Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.51 | 37.51 | 36.43 | 37.29 | 944,042 | +0.61(+1.67%) |
Mar 30, 2017 | 37.41 | 37.44 | 36.56 | 36.67 | 604,412 | -0.58(-1.57%) |
Mar 29, 2017 | 36.48 | 37.44 | 36.31 | 37.26 | 790,691 | +0.84(+2.31%) |
Mar 28, 2017 | 36.63 | 36.83 | 36.16 | 36.42 | 740,584 | -0.12(-0.32%) |
Mar 27, 2017 | 36.49 | 36.65 | 36.06 | 36.54 | 552,390 | -0.06(-0.17%) |
Mar 24, 2017 | 36.18 | 36.98 | 36.18 | 36.60 | 802,869 | +0.39(+1.08%) |
Mar 23, 2017 | 35.58 | 36.57 | 35.20 | 36.21 | 834,228 | +0.65(+1.82%) |
Mar 22, 2017 | 35.39 | 35.72 | 35.33 | 35.56 | 497,790 | -0.01(-0.03%) |
Mar 21, 2017 | 36.00 | 36.11 | 35.37 | 35.57 | 636,927 | -0.42(-1.17%) |
Mar 20, 2017 | 35.58 | 36.21 | 35.21 | 35.99 | 865,594 | +0.21(+0.59%) |
Mar 17, 2017 | 36.39 | 36.58 | 35.74 | 35.78 | 1,657,646 | -0.59(-1.63%) |
Mar 16, 2017 | 36.90 | 37.05 | 36.25 | 36.37 | 746,511 | -0.54(-1.46%) |
Mar 15, 2017 | 36.21 | 37.08 | 35.65 | 36.91 | 1,580,195 | +1.07(+2.98%) |
Mar 14, 2017 | 36.22 | 36.43 | 35.58 | 35.84 | 722,864 | -0.66(-1.80%) |
Mar 13, 2017 | 36.63 | 36.97 | 36.29 | 36.50 | 944,594 | -0.13(-0.35%) |
Mar 10, 2017 | 36.67 | 36.93 | 36.23 | 36.63 | 953,015 | +0.18(+0.50%) |
Mar 09, 2017 | 36.36 | 36.56 | 35.66 | 36.45 | 1,113,108 | -0.05(-0.13%) |
Mar 08, 2017 | 36.98 | 37.18 | 36.43 | 36.49 | 811,172 | -0.57(-1.53%) |
Mar 07, 2017 | 37.29 | 37.35 | 36.78 | 37.06 | 576,382 | -0.41(-1.10%) |
Mar 06, 2017 | 37.20 | 37.51 | 36.68 | 37.47 | 1,256,595 | +0.19(+0.51%) |
Mar 03, 2017 | 37.46 | 37.83 | 36.98 | 37.28 | 986,117 | -0.26(-0.68%) |
Mar 02, 2017 | 36.48 | 37.62 | 36.48 | 37.53 | 1,621,539 | +0.50(+1.36%) |
Mar 01, 2017 | 37.19 | 37.51 | 36.99 | 37.03 | 1,038,766 | +0.23(+0.62%) |
Feb 28, 2017 | 36.47 | 37.07 | 36.15 | 36.80 | 1,615,146 | +0.23(+0.62%) |
Feb 27, 2017 | 36.12 | 36.69 | 35.71 | 36.57 | 2,005,663 | +0.58(+1.60%) |
Feb 24, 2017 | 36.74 | 36.75 | 35.78 | 36.00 | 1,658,075 | -1.02(-2.76%) |
Feb 23, 2017 | 37.30 | 37.30 | 36.39 | 37.02 | 1,168,022 | +0.36(+0.97%) |
Feb 22, 2017 | 37.19 | 37.47 | 36.64 | 36.67 | 1,633,805 | -0.75(-2.00%) |
Feb 21, 2017 | 36.69 | 37.57 | 36.54 | 37.41 | 1,417,423 | +0.86(+2.35%) |
Feb 17, 2017 | 36.56 | 36.56 | 36.56 | 0 | +0.14(+0.38%) | |
Feb 16, 2017 | 37.62 | 37.72 | 36.32 | 36.42 | 1,409,547 | -0.57(-1.53%) |
Feb 15, 2017 | 37.26 | 37.45 | 36.81 | 36.99 | 1,321,611 | -0.38(-1.03%) |
Feb 14, 2017 | 37.55 | 37.62 | 37.22 | 37.37 | 635,654 | -0.07(-0.19%) |
Feb 13, 2017 | 37.26 | 37.44 | 36.84 | 37.44 | 1,359,549 | +0.24(+0.64%) |
Feb 10, 2017 | 37.61 | 37.88 | 37.20 | 37.20 | 2,015,354 | -0.09(-0.24%) |
Feb 09, 2017 | 37.59 | 37.67 | 37.08 | 37.30 | 843,202 | -0.17(-0.46%) |
Feb 08, 2017 | 37.21 | 37.60 | 36.40 | 37.47 | 1,337,989 | +0.02(+0.05%) |
Feb 07, 2017 | 37.51 | 37.82 | 36.89 | 37.45 | 1,349,793 | -0.32(-0.85%) |
Feb 06, 2017 | 36.71 | 37.81 | 36.71 | 37.77 | 1,801,765 | +0.90(+2.45%) |
Feb 03, 2017 | 37.41 | 37.67 | 36.78 | 36.87 | 4,171,222 | -0.35(-0.93%) |
Feb 02, 2017 | 37.25 | 37.25 | 36.81 | 37.21 | 1,104,672 | +0.15(+0.39%) |
Feb 01, 2017 | 37.00 | 37.39 | 36.97 | 37.07 | 1,625,084 | +0.37(+1.00%) |
Jan 31, 2017 | 36.49 | 36.70 | 36.00 | 36.70 | 1,413,771 | +0.27(+0.74%) |
Jan 30, 2017 | 37.74 | 37.85 | 36.22 | 36.43 | 2,356,854 | -1.27(-3.37%) |
Jan 27, 2017 | 37.56 | 37.70 | 37.10 | 37.70 | 4,869,148 | +0.16(+0.43%) |
Jan 26, 2017 | 36.68 | 37.64 | 36.64 | 37.54 | 4,578,461 | +0.92(+2.52%) |
Jan 25, 2017 | 35.66 | 36.93 | 35.64 | 36.62 | 2,261,795 | +0.98(+2.76%) |
Jan 24, 2017 | 35.66 | 35.80 | 35.28 | 35.64 | 1,442,271 | +0.23(+0.66%) |
Jan 23, 2017 | 35.28 | 35.41 | 34.92 | 35.41 | 1,488,503 | +0.22(+0.64%) |
Jan 20, 2017 | 35.68 | 35.92 | 35.07 | 35.18 | 1,698,091 | -0.62(-1.72%) |
Jan 19, 2017 | 36.22 | 36.22 | 35.57 | 35.80 | 1,516,921 | -0.24(-0.67%) |
Jan 18, 2017 | 36.59 | 36.91 | 35.93 | 36.04 | 1,700,969 | -0.72(-1.97%) |
Jan 17, 2017 | 36.44 | 37.02 | 36.19 | 36.76 | 2,474,971 | +0.56(+1.56%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.17(+0.47%) | |
Jan 12, 2017 | 36.17 | 36.44 | 35.66 | 36.03 | 1,927,243 | +0.13(+0.35%) |
Jan 11, 2017 | 35.21 | 36.15 | 35.12 | 35.91 | 3,910,956 | +1.37(+3.96%) |
Jan 10, 2017 | 35.31 | 35.77 | 34.21 | 34.54 | 8,042,722 | -0.04(-0.10%) |
Jan 09, 2017 | 35.01 | 35.08 | 34.31 | 34.57 | 813,759 | -0.57(-1.63%) |
Jan 06, 2017 | 34.97 | 35.27 | 34.63 | 35.15 | 1,201,722 | +0.30(+0.85%) |
Jan 05, 2017 | 34.88 | 35.05 | 34.71 | 34.85 | 869,977 | +0.11(+0.31%) |
Jan 04, 2017 | 34.58 | 34.77 | 34.17 | 34.74 | 1,419,257 | +0.42(+1.22%) |