Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.97 | 35.97 | 35.85 | 35.91 | 4,086 | +0.06(+0.16%) |
Mar 30, 2017 | 35.74 | 35.88 | 35.74 | 35.86 | 3,802 | -0.03(-0.08%) |
Mar 29, 2017 | 35.90 | 35.93 | 35.84 | 35.88 | 4,818 | +0.10(+0.28%) |
Mar 28, 2017 | 35.87 | 35.87 | 35.78 | 35.78 | 941 | +0.04(+0.11%) |
Mar 27, 2017 | 36.30 | 36.30 | 35.74 | 35.74 | 6,539 | -0.06(-0.17%) |
Mar 24, 2017 | 35.79 | 35.83 | 35.79 | 35.81 | 2,186 | -0.03(-0.09%) |
Mar 23, 2017 | 35.85 | 35.85 | 35.79 | 35.84 | 2,788 | -0.01(-0.03%) |
Mar 22, 2017 | 35.84 | 35.85 | 35.84 | 35.85 | 1,527 | -0.04(-0.10%) |
Mar 21, 2017 | 35.75 | 35.95 | 35.75 | 35.88 | 2,039 | +0.12(+0.34%) |
Mar 20, 2017 | 35.77 | 35.96 | 35.75 | 35.76 | 3,802 | -0.13(-0.37%) |
Mar 17, 2017 | 35.91 | 36.02 | 35.84 | 35.90 | 4,644 | -0.09(-0.24%) |
Mar 16, 2017 | 35.85 | 35.98 | 35.85 | 35.98 | 1,669 | +0.13(+0.36%) |
Mar 15, 2017 | 35.88 | 35.91 | 35.78 | 35.85 | 2,285 | +0.03(+0.08%) |
Mar 14, 2017 | 35.90 | 35.90 | 35.83 | 35.83 | 7,192 | -0.22(-0.61%) |
Mar 13, 2017 | 36.08 | 36.08 | 35.96 | 36.05 | 3,603 | +0.02(+0.05%) |
Mar 10, 2017 | 35.98 | 36.08 | 35.95 | 36.03 | 4,835 | +0.07(+0.21%) |
Mar 09, 2017 | 36.02 | 36.09 | 35.95 | 35.96 | 5,792 | -0.10(-0.29%) |
Mar 08, 2017 | 35.97 | 36.18 | 35.97 | 36.06 | 5,564 | +0.15(+0.42%) |
Mar 07, 2017 | 36.20 | 36.20 | 35.91 | 35.91 | 11,351 | -0.06(-0.18%) |
Mar 06, 2017 | 36.17 | 36.19 | 35.97 | 35.97 | 3,579 | -0.19(-0.54%) |
Mar 03, 2017 | 36.18 | 36.36 | 36.17 | 36.17 | 5,170 | -0.09(-0.26%) |
Mar 02, 2017 | 36.17 | 36.34 | 36.17 | 36.26 | 6,394 | +0.03(+0.07%) |
Mar 01, 2017 | 36.25 | 36.35 | 36.23 | 36.23 | 4,124 | -0.01(-0.04%) |
Feb 28, 2017 | 36.25 | 36.31 | 36.22 | 36.25 | 1,237 | -0.07(-0.20%) |
Feb 27, 2017 | 36.25 | 36.32 | 36.17 | 36.32 | 2,588 | +0.07(+0.19%) |
Feb 24, 2017 | 36.23 | 36.25 | 36.18 | 36.25 | 1,619 | +0.08(+0.23%) |
Feb 23, 2017 | 36.28 | 36.38 | 36.17 | 36.17 | 6,816 | -0.05(-0.13%) |
Feb 22, 2017 | 36.30 | 36.38 | 36.21 | 36.21 | 4,142 | -0.05(-0.14%) |
Feb 21, 2017 | 36.20 | 36.39 | 36.20 | 36.27 | 3,633 | +0.10(+0.27%) |
Feb 17, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.16(-0.43%) | |
Feb 16, 2017 | 36.48 | 36.48 | 36.32 | 36.32 | 3,908 | -0.12(-0.33%) |
Feb 15, 2017 | 36.48 | 36.48 | 36.44 | 36.44 | 4,118 | -0.03(-0.08%) |
Feb 14, 2017 | 36.40 | 36.47 | 36.40 | 36.47 | 770 | +0.15(+0.41%) |
Feb 13, 2017 | 36.47 | 36.47 | 36.32 | 36.32 | 2,737 | -0.10(-0.28%) |
Feb 10, 2017 | 36.47 | 36.51 | 36.38 | 36.43 | 3,187 | +0.18(+0.51%) |
Feb 09, 2017 | 36.04 | 36.39 | 36.04 | 36.24 | 4,195 | +0.19(+0.54%) |
Feb 08, 2017 | 36.32 | 36.33 | 36.05 | 36.05 | 4,061 | -0.31(-0.86%) |
Feb 07, 2017 | 36.44 | 36.44 | 36.20 | 36.36 | 14,005 | +0.03(+0.08%) |
Feb 06, 2017 | 36.44 | 36.56 | 36.33 | 36.33 | 4,551 | -0.03(-0.07%) |
Feb 03, 2017 | 36.40 | 36.56 | 36.31 | 36.36 | 4,252 | +0.12(+0.33%) |
Feb 02, 2017 | 36.49 | 36.49 | 36.21 | 36.24 | 11,108 | -0.13(-0.35%) |
Feb 01, 2017 | 36.41 | 36.55 | 36.30 | 36.37 | 7,871 | +0.13(+0.36%) |
Jan 31, 2017 | 36.44 | 36.44 | 36.24 | 36.24 | 1,974 | -0.26(-0.71%) |
Jan 30, 2017 | 36.50 | 36.34 | 36.50 | 3,494 | +0.05(+0.14%) | |
Jan 27, 2017 | 36.62 | 36.62 | 36.36 | 36.45 | 6,745 | -0.09(-0.24%) |
Jan 26, 2017 | 36.59 | 36.69 | 36.50 | 36.54 | 5,402 | -0.05(-0.14%) |
Jan 25, 2017 | 36.79 | 36.79 | 36.44 | 36.59 | 6,431 | -0.06(-0.16%) |
Jan 24, 2017 | 36.49 | 36.67 | 36.46 | 36.65 | 2,427 | +0.25(+0.68%) |
Jan 23, 2017 | 36.56 | 36.56 | 36.40 | 36.40 | 940 | -0.11(-0.31%) |
Jan 20, 2017 | 36.44 | 36.66 | 36.44 | 36.51 | 7,307 | -0.01(-0.02%) |
Jan 19, 2017 | 36.62 | 36.62 | 36.42 | 36.52 | 14,725 | +0.06(+0.16%) |
Jan 18, 2017 | 36.43 | 36.64 | 36.43 | 36.46 | 2,583 | -0.02(-0.05%) |
Jan 17, 2017 | 36.54 | 36.81 | 36.22 | 36.48 | 24,241 | -0.22(-0.60%) |
Jan 13, 2017 | 36.70 | 36.70 | 36.70 | 0 | +0.14(+0.38%) | |
Jan 12, 2017 | 36.68 | 36.68 | 36.56 | 36.56 | 5,217 | -0.07(-0.20%) |
Jan 11, 2017 | 36.60 | 36.80 | 36.51 | 36.64 | 4,374 | -0.07(-0.20%) |
Jan 10, 2017 | 36.72 | 36.75 | 36.52 | 36.71 | 4,564 | +0.18(+0.51%) |
Jan 09, 2017 | 36.72 | 36.72 | 36.44 | 36.53 | 12,506 | -0.29(-0.78%) |
Jan 06, 2017 | 36.82 | 36.89 | 36.71 | 36.81 | 12,152 | +0.05(+0.13%) |
Jan 05, 2017 | 36.87 | 36.90 | 36.77 | 36.77 | 4,598 | -0.08(-0.23%) |
Jan 04, 2017 | 36.88 | 36.99 | 36.77 | 36.85 | 48,744 | -0.10(-0.27%) |