Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.38 | 37.42 | 37.31 | 37.31 | 63,660 | -0.08(-0.22%) |
Mar 30, 2017 | 37.52 | 37.52 | 37.38 | 37.40 | 21,137 | -0.17(-0.44%) |
Mar 29, 2017 | 37.48 | 37.59 | 37.48 | 37.56 | 122,245 | +0.06(+0.16%) |
Mar 28, 2017 | 37.25 | 37.57 | 37.25 | 37.50 | 301,938 | +0.19(+0.52%) |
Mar 27, 2017 | 37.15 | 37.33 | 37.15 | 37.31 | 60,401 | +0.00(+0.00%) |
Mar 24, 2017 | 37.32 | 37.39 | 37.20 | 37.31 | 48,706 | -0.12(-0.32%) |
Mar 23, 2017 | 37.39 | 37.61 | 37.39 | 37.43 | 37,037 | -0.02(-0.06%) |
Mar 22, 2017 | 37.50 | 37.54 | 37.37 | 37.45 | 198,470 | -0.13(-0.34%) |
Mar 21, 2017 | 37.86 | 37.86 | 37.57 | 37.58 | 184,775 | -0.24(-0.63%) |
Mar 20, 2017 | 37.78 | 37.85 | 37.76 | 37.82 | 15,498 | +0.01(+0.04%) |
Mar 17, 2017 | 37.97 | 37.98 | 37.81 | 37.81 | 23,139 | -0.06(-0.16%) |
Mar 16, 2017 | 37.91 | 37.91 | 37.80 | 37.86 | 54,738 | +0.01(+0.03%) |
Mar 15, 2017 | 37.58 | 37.94 | 37.58 | 37.85 | 116,964 | +0.35(+0.95%) |
Mar 14, 2017 | 37.49 | 37.55 | 37.48 | 37.50 | 32,756 | -0.05(-0.13%) |
Mar 13, 2017 | 37.44 | 37.57 | 37.44 | 37.55 | 20,028 | +0.05(+0.14%) |
Mar 10, 2017 | 37.42 | 37.52 | 37.39 | 37.49 | 35,277 | +0.22(+0.58%) |
Mar 09, 2017 | 37.25 | 37.33 | 37.20 | 37.28 | 24,946 | +0.04(+0.10%) |
Mar 08, 2017 | 37.20 | 37.31 | 37.18 | 37.24 | 47,948 | -0.03(-0.08%) |
Mar 07, 2017 | 37.26 | 37.32 | 37.24 | 37.27 | 17,956 | -0.08(-0.23%) |
Mar 06, 2017 | 37.34 | 37.38 | 37.26 | 37.35 | 453,680 | -0.12(-0.32%) |
Mar 03, 2017 | 37.49 | 37.49 | 37.35 | 37.47 | 96,420 | -0.03(-0.08%) |
Mar 02, 2017 | 37.55 | 37.60 | 37.50 | 37.50 | 42,663 | -0.03(-0.07%) |
Mar 01, 2017 | 37.33 | 37.61 | 37.33 | 37.53 | 54,410 | +0.29(+0.77%) |
Feb 28, 2017 | 37.15 | 37.31 | 37.12 | 37.24 | 23,579 | +0.07(+0.18%) |
Feb 27, 2017 | 37.19 | 37.19 | 37.06 | 37.17 | 30,209 | -0.05(-0.14%) |
Feb 24, 2017 | 37.06 | 37.23 | 37.06 | 37.23 | 30,891 | +0.07(+0.19%) |
Feb 23, 2017 | 37.23 | 37.30 | 37.16 | 37.16 | 22,071 | -0.08(-0.21%) |
Feb 22, 2017 | 37.19 | 37.24 | 37.13 | 37.23 | 18,007 | -0.01(-0.02%) |
Feb 21, 2017 | 36.94 | 37.24 | 36.94 | 37.24 | 30,088 | +0.33(+0.91%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.24(+0.66%) | |
Feb 16, 2017 | 36.72 | 36.75 | 36.58 | 36.67 | 34,857 | -0.09(-0.25%) |
Feb 15, 2017 | 36.52 | 36.76 | 36.44 | 36.76 | 30,384 | +0.28(+0.77%) |
Feb 14, 2017 | 36.39 | 36.51 | 36.34 | 36.48 | 33,843 | +0.04(+0.11%) |
Feb 13, 2017 | 36.45 | 36.47 | 36.38 | 36.43 | 31,758 | +0.03(+0.09%) |
Feb 10, 2017 | 36.31 | 36.44 | 36.31 | 36.40 | 38,455 | +0.17(+0.48%) |
Feb 09, 2017 | 36.02 | 36.27 | 36.02 | 36.23 | 48,200 | +0.18(+0.51%) |
Feb 08, 2017 | 35.86 | 36.05 | 35.86 | 36.05 | 56,858 | +0.16(+0.45%) |
Feb 07, 2017 | 35.79 | 35.90 | 35.78 | 35.89 | 20,620 | +0.14(+0.39%) |
Feb 06, 2017 | 35.83 | 35.83 | 35.73 | 35.75 | 54,279 | -0.09(-0.25%) |
Feb 03, 2017 | 35.76 | 35.95 | 35.76 | 35.84 | 63,042 | +0.13(+0.36%) |
Feb 02, 2017 | 35.69 | 35.83 | 35.68 | 35.71 | 62,213 | +0.14(+0.41%) |
Feb 01, 2017 | 35.66 | 35.67 | 35.50 | 35.56 | 60,106 | -0.13(-0.38%) |
Jan 31, 2017 | 35.48 | 35.70 | 35.48 | 35.70 | 21,765 | +0.08(+0.23%) |
Jan 30, 2017 | 35.59 | 35.62 | 35.47 | 35.62 | 34,974 | -0.08(-0.21%) |
Jan 27, 2017 | 35.83 | 35.83 | 35.63 | 35.69 | 69,561 | -0.18(-0.50%) |
Jan 26, 2017 | 36.09 | 36.09 | 35.85 | 35.87 | 81,769 | -0.29(-0.79%) |
Jan 25, 2017 | 36.03 | 36.18 | 36.03 | 36.16 | 126,180 | +0.19(+0.53%) |
Jan 24, 2017 | 35.62 | 35.97 | 35.62 | 35.96 | 55,171 | +0.42(+1.17%) |
Jan 23, 2017 | 35.52 | 35.57 | 35.45 | 35.55 | 93,704 | -0.00(-0.01%) |
Jan 20, 2017 | 35.42 | 35.57 | 35.37 | 35.55 | 116,661 | +0.26(+0.74%) |
Jan 19, 2017 | 35.36 | 35.39 | 35.20 | 35.29 | 51,869 | -0.09(-0.27%) |
Jan 18, 2017 | 35.29 | 35.39 | 35.28 | 35.38 | 45,736 | +0.10(+0.30%) |
Jan 17, 2017 | 34.95 | 35.29 | 34.95 | 35.28 | 80,647 | +0.35(+1.01%) |
Jan 13, 2017 | 34.93 | 34.93 | 34.93 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 34.87 | 34.89 | 34.72 | 34.89 | 32,759 | -0.02(-0.06%) |
Jan 11, 2017 | 34.86 | 34.92 | 34.78 | 34.91 | 66,854 | +0.03(+0.07%) |
Jan 10, 2017 | 34.98 | 34.98 | 34.85 | 34.88 | 70,294 | -0.08(-0.22%) |
Jan 09, 2017 | 35.12 | 35.12 | 34.94 | 34.96 | 67,383 | -0.24(-0.68%) |
Jan 06, 2017 | 35.18 | 35.29 | 35.08 | 35.20 | 147,610 | +0.00(+0.00%) |
Jan 05, 2017 | 35.19 | 35.22 | 35.09 | 35.20 | 51,780 | -0.03(-0.07%) |
Jan 04, 2017 | 35.04 | 35.28 | 35.04 | 35.23 | 123,467 | +0.31(+0.88%) |