Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.44 | 36.79 | 36.27 | 36.52 | 557,094 | +0.16(+0.44%) |
Mar 30, 2017 | 36.03 | 36.47 | 36.02 | 36.36 | 605,939 | -0.06(-0.16%) |
Mar 29, 2017 | 37.15 | 37.16 | 36.00 | 36.42 | 1,000,780 | -0.79(-2.12%) |
Mar 28, 2017 | 37.09 | 37.42 | 37.01 | 37.21 | 496,362 | +0.12(+0.32%) |
Mar 27, 2017 | 37.32 | 37.33 | 36.72 | 37.09 | 381,890 | -0.31(-0.83%) |
Mar 24, 2017 | 38.04 | 38.21 | 37.32 | 37.40 | 395,347 | -0.47(-1.24%) |
Mar 23, 2017 | 37.86 | 38.40 | 37.78 | 37.87 | 283,009 | +0.02(+0.05%) |
Mar 22, 2017 | 37.64 | 37.96 | 37.54 | 37.85 | 228,748 | -0.02(-0.05%) |
Mar 21, 2017 | 38.50 | 38.60 | 37.76 | 37.87 | 533,056 | -0.60(-1.56%) |
Mar 20, 2017 | 38.18 | 38.54 | 37.86 | 38.47 | 618,886 | +0.40(+1.05%) |
Mar 17, 2017 | 37.90 | 38.21 | 37.63 | 38.07 | 755,953 | +0.28(+0.74%) |
Mar 16, 2017 | 38.17 | 38.37 | 37.76 | 37.79 | 284,277 | -0.30(-0.79%) |
Mar 15, 2017 | 37.78 | 38.18 | 37.52 | 38.09 | 413,193 | +0.59(+1.57%) |
Mar 14, 2017 | 37.75 | 37.88 | 37.45 | 37.50 | 401,171 | -0.50(-1.32%) |
Mar 13, 2017 | 38.10 | 38.50 | 37.79 | 38.00 | 478,698 | -0.08(-0.21%) |
Mar 10, 2017 | 37.91 | 38.24 | 37.70 | 38.08 | 547,170 | +0.40(+1.06%) |
Mar 09, 2017 | 37.83 | 38.16 | 37.46 | 37.68 | 415,789 | -0.35(-0.92%) |
Mar 08, 2017 | 37.76 | 38.49 | 37.76 | 38.03 | 549,579 | +0.39(+1.04%) |
Mar 07, 2017 | 37.40 | 37.73 | 37.10 | 37.64 | 673,295 | +0.24(+0.64%) |
Mar 06, 2017 | 37.90 | 37.97 | 37.29 | 37.40 | 568,454 | -0.60(-1.58%) |
Mar 03, 2017 | 38.41 | 38.46 | 37.90 | 38.00 | 382,821 | -0.27(-0.71%) |
Mar 02, 2017 | 38.27 | 38.44 | 38.10 | 38.27 | 581,428 | +0.00(+0.00%) |
Mar 01, 2017 | 38.65 | 38.65 | 38.09 | 38.27 | 688,969 | +0.18(+0.47%) |
Feb 28, 2017 | 38.54 | 38.71 | 38.09 | 38.09 | 751,563 | -0.59(-1.53%) |
Feb 27, 2017 | 38.76 | 38.85 | 38.52 | 38.68 | 504,405 | -0.05(-0.13%) |
Feb 24, 2017 | 39.31 | 39.50 | 38.70 | 38.73 | 583,871 | -0.61(-1.55%) |
Feb 23, 2017 | 39.51 | 39.57 | 39.12 | 39.34 | 409,769 | +0.00(+0.00%) |
Feb 22, 2017 | 39.81 | 39.81 | 39.33 | 39.34 | 472,204 | -0.47(-1.18%) |
Feb 21, 2017 | 39.84 | 40.22 | 39.63 | 39.81 | 687,641 | -0.02(-0.05%) |
Feb 17, 2017 | 39.83 | 39.83 | 39.83 | 0 | -0.46(-1.14%) | |
Feb 16, 2017 | 40.49 | 40.67 | 40.09 | 40.29 | 430,158 | -0.15(-0.37%) |
Feb 15, 2017 | 40.49 | 40.80 | 40.44 | 40.44 | 456,977 | -0.07(-0.17%) |
Feb 14, 2017 | 40.70 | 40.84 | 40.12 | 40.51 | 595,725 | -0.26(-0.64%) |
Feb 13, 2017 | 41.16 | 41.58 | 40.76 | 40.77 | 695,372 | -0.37(-0.90%) |
Feb 10, 2017 | 40.92 | 41.53 | 40.70 | 41.14 | 831,009 | +0.10(+0.24%) |
Feb 09, 2017 | 41.99 | 42.44 | 40.67 | 41.04 | 1,319,240 | -1.78(-4.16%) |
Feb 08, 2017 | 42.67 | 43.06 | 42.56 | 42.82 | 534,624 | +0.07(+0.16%) |
Feb 07, 2017 | 42.98 | 43.49 | 42.59 | 42.75 | 475,612 | -0.35(-0.81%) |
Feb 06, 2017 | 43.23 | 43.38 | 42.77 | 43.10 | 378,551 | -0.41(-0.94%) |
Feb 03, 2017 | 42.80 | 43.68 | 42.80 | 43.51 | 401,697 | +0.80(+1.87%) |
Feb 02, 2017 | 43.46 | 43.68 | 42.52 | 42.71 | 613,093 | -0.77(-1.77%) |
Feb 01, 2017 | 44.13 | 44.40 | 43.24 | 43.48 | 621,115 | -0.21(-0.48%) |
Jan 31, 2017 | 42.57 | 43.78 | 42.57 | 43.69 | 702,231 | +1.11(+2.61%) |
Jan 30, 2017 | 43.10 | 43.42 | 42.40 | 42.58 | 486,394 | -0.85(-1.96%) |
Jan 27, 2017 | 42.75 | 44.58 | 42.75 | 43.43 | 588,569 | +0.98(+2.31%) |
Jan 26, 2017 | 42.94 | 43.13 | 42.32 | 42.45 | 501,160 | -0.44(-1.03%) |
Jan 25, 2017 | 41.03 | 43.17 | 41.00 | 42.89 | 639,133 | +1.93(+4.71%) |
Jan 24, 2017 | 40.07 | 41.11 | 40.04 | 40.96 | 310,165 | +1.02(+2.55%) |
Jan 23, 2017 | 39.60 | 40.05 | 39.46 | 39.94 | 319,350 | +0.22(+0.55%) |
Jan 20, 2017 | 39.91 | 40.21 | 39.50 | 39.72 | 251,180 | +0.12(+0.30%) |
Jan 19, 2017 | 39.91 | 40.28 | 39.42 | 39.60 | 293,439 | -0.20(-0.50%) |
Jan 18, 2017 | 39.29 | 39.82 | 39.02 | 39.80 | 358,971 | +0.47(+1.20%) |
Jan 17, 2017 | 39.52 | 39.82 | 39.15 | 39.33 | 351,280 | -0.36(-0.91%) |
Jan 13, 2017 | 39.69 | 39.69 | 39.69 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 40.45 | 40.61 | 39.12 | 39.69 | 469,142 | -0.76(-1.88%) |
Jan 11, 2017 | 39.75 | 40.63 | 39.69 | 40.45 | 604,741 | +0.67(+1.68%) |
Jan 10, 2017 | 39.64 | 40.67 | 39.57 | 39.78 | 571,038 | +0.36(+0.91%) |
Jan 09, 2017 | 40.33 | 40.33 | 39.33 | 39.42 | 563,026 | -0.88(-2.18%) |
Jan 06, 2017 | 40.32 | 40.70 | 39.94 | 40.30 | 355,790 | -0.04(-0.10%) |
Jan 05, 2017 | 40.15 | 40.39 | 39.78 | 40.34 | 402,151 | +0.29(+0.72%) |
Jan 04, 2017 | 39.84 | 40.42 | 39.70 | 40.05 | 428,508 | +0.35(+0.88%) |