Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.32 | 34.35 | 34.13 | 34.16 | 513,541 | -0.28(-0.82%) |
Mar 30, 2017 | 34.05 | 34.49 | 34.05 | 34.45 | 407,388 | +0.40(+1.16%) |
Mar 29, 2017 | 34.04 | 34.15 | 33.80 | 34.05 | 279,057 | -0.13(-0.39%) |
Mar 28, 2017 | 33.72 | 34.26 | 33.44 | 34.18 | 489,957 | +0.44(+1.31%) |
Mar 27, 2017 | 33.63 | 33.81 | 33.44 | 33.74 | 325,229 | -0.22(-0.64%) |
Mar 24, 2017 | 34.43 | 34.57 | 33.81 | 33.96 | 330,731 | -0.23(-0.66%) |
Mar 23, 2017 | 33.84 | 34.29 | 33.80 | 34.18 | 655,308 | +0.25(+0.75%) |
Mar 22, 2017 | 33.97 | 34.01 | 33.54 | 33.93 | 453,195 | +0.08(+0.22%) |
Mar 21, 2017 | 34.49 | 34.73 | 33.79 | 33.85 | 634,852 | -0.60(-1.75%) |
Mar 20, 2017 | 34.62 | 34.67 | 34.34 | 34.45 | 344,796 | -0.14(-0.41%) |
Mar 17, 2017 | 34.48 | 34.76 | 34.28 | 34.60 | 1,001,610 | +0.14(+0.41%) |
Mar 16, 2017 | 34.56 | 34.80 | 34.39 | 34.45 | 379,328 | -0.10(-0.30%) |
Mar 15, 2017 | 34.37 | 34.68 | 34.14 | 34.56 | 483,419 | +0.29(+0.85%) |
Mar 14, 2017 | 34.19 | 34.29 | 33.79 | 34.27 | 593,871 | -0.02(-0.05%) |
Mar 13, 2017 | 34.13 | 34.29 | 33.95 | 34.29 | 714,024 | +0.20(+0.58%) |
Mar 10, 2017 | 34.31 | 34.63 | 33.97 | 34.09 | 611,820 | -0.23(-0.66%) |
Mar 09, 2017 | 34.29 | 34.52 | 34.20 | 34.31 | 645,523 | +0.17(+0.50%) |
Mar 08, 2017 | 34.35 | 34.48 | 34.12 | 34.14 | 742,544 | -0.23(-0.66%) |
Mar 07, 2017 | 34.93 | 34.93 | 34.24 | 34.37 | 625,343 | +0.00(+0.00%) |
Mar 06, 2017 | 34.21 | 34.61 | 34.13 | 34.37 | 704,843 | +0.06(+0.16%) |
Mar 03, 2017 | 34.42 | 34.56 | 34.17 | 34.31 | 1,046,995 | -0.15(-0.44%) |
Mar 02, 2017 | 34.98 | 35.15 | 34.40 | 34.46 | 514,478 | -0.42(-1.21%) |
Mar 01, 2017 | 34.88 | 35.26 | 34.79 | 34.89 | 1,002,108 | +0.32(+0.93%) |
Feb 28, 2017 | 34.50 | 34.83 | 34.14 | 34.57 | 993,747 | +0.08(+0.25%) |
Feb 27, 2017 | 34.64 | 34.72 | 34.36 | 34.48 | 528,028 | -0.09(-0.27%) |
Feb 24, 2017 | 34.20 | 34.60 | 34.14 | 34.58 | 797,138 | +0.29(+0.85%) |
Feb 23, 2017 | 34.34 | 34.53 | 34.03 | 34.29 | 1,029,521 | -0.25(-0.74%) |
Feb 22, 2017 | 34.53 | 34.68 | 34.29 | 34.54 | 685,206 | +0.07(+0.19%) |
Feb 21, 2017 | 34.53 | 34.65 | 34.23 | 34.47 | 868,163 | +0.13(+0.38%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | +0.21(+0.60%) | |
Feb 16, 2017 | 34.47 | 34.70 | 34.00 | 34.14 | 1,329,892 | -0.50(-1.44%) |
Feb 15, 2017 | 32.41 | 34.83 | 32.22 | 34.63 | 3,090,663 | +2.61(+8.14%) |
Feb 14, 2017 | 33.80 | 34.91 | 31.65 | 32.03 | 3,782,401 | -2.11(-6.18%) |
Feb 13, 2017 | 34.04 | 34.38 | 33.91 | 34.14 | 1,048,058 | +0.23(+0.69%) |
Feb 10, 2017 | 33.91 | 34.05 | 33.72 | 33.90 | 625,179 | +0.06(+0.17%) |
Feb 09, 2017 | 33.56 | 34.15 | 33.43 | 33.85 | 387,903 | +0.36(+1.06%) |
Feb 08, 2017 | 33.45 | 33.59 | 33.29 | 33.49 | 540,903 | +0.05(+0.14%) |
Feb 07, 2017 | 33.97 | 34.01 | 33.36 | 33.44 | 624,401 | -0.39(-1.16%) |
Feb 06, 2017 | 34.11 | 34.17 | 33.82 | 33.84 | 714,023 | -0.24(-0.72%) |
Feb 03, 2017 | 33.76 | 34.13 | 33.50 | 34.08 | 692,143 | +0.54(+1.62%) |
Feb 02, 2017 | 33.07 | 33.55 | 33.00 | 33.54 | 552,297 | +0.32(+0.96%) |
Feb 01, 2017 | 33.31 | 33.40 | 32.89 | 33.22 | 483,316 | +0.08(+0.25%) |
Jan 31, 2017 | 33.13 | 33.16 | 32.81 | 33.13 | 686,790 | -0.06(-0.17%) |
Jan 30, 2017 | 33.13 | 33.21 | 32.68 | 33.19 | 545,029 | -0.10(-0.31%) |
Jan 27, 2017 | 33.56 | 33.72 | 33.26 | 33.29 | 433,484 | -0.15(-0.45%) |
Jan 26, 2017 | 32.94 | 33.52 | 32.85 | 33.44 | 685,975 | +0.43(+1.31%) |
Jan 25, 2017 | 32.60 | 33.15 | 32.51 | 33.01 | 1,275,548 | +0.47(+1.44%) |
Jan 24, 2017 | 32.41 | 32.72 | 32.33 | 32.54 | 810,176 | +0.09(+0.29%) |
Jan 23, 2017 | 32.42 | 32.68 | 32.28 | 32.45 | 829,474 | -0.08(-0.26%) |
Jan 20, 2017 | 32.99 | 32.99 | 32.48 | 32.53 | 1,153,523 | -0.33(-1.00%) |
Jan 19, 2017 | 33.03 | 33.37 | 32.80 | 32.86 | 548,466 | -0.34(-1.02%) |
Jan 18, 2017 | 33.17 | 33.22 | 32.92 | 33.20 | 586,867 | +0.14(+0.43%) |
Jan 17, 2017 | 33.25 | 33.45 | 32.87 | 33.06 | 661,438 | -0.37(-1.09%) |
Jan 13, 2017 | 33.42 | 33.42 | 33.42 | 0 | +0.14(+0.42%) | |
Jan 12, 2017 | 33.40 | 33.74 | 33.00 | 33.28 | 727,008 | -0.28(-0.84%) |
Jan 11, 2017 | 33.55 | 33.90 | 33.45 | 33.56 | 350,348 | +0.02(+0.06%) |
Jan 10, 2017 | 33.47 | 33.85 | 33.37 | 33.55 | 444,797 | +0.14(+0.42%) |
Jan 09, 2017 | 33.69 | 33.90 | 33.33 | 33.40 | 668,449 | -0.28(-0.84%) |
Jan 06, 2017 | 34.12 | 34.35 | 33.66 | 33.69 | 639,547 | -0.46(-1.35%) |
Jan 05, 2017 | 34.37 | 34.57 | 33.99 | 34.15 | 861,185 | -0.18(-0.52%) |
Jan 04, 2017 | 33.84 | 34.38 | 33.84 | 34.32 | 653,167 | +0.48(+1.41%) |