Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,264 | +0.15(+0.41%) |
Mar 30, 2017 | 36.18 | 36.37 | 35.83 | 36.18 | 608,047 | +0.05(+0.14%) |
Mar 29, 2017 | 36.13 | 36.42 | 35.88 | 36.13 | 574,212 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.13 | 584,545 | +0.44(+1.24%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.29 | 35.68 | 362,866 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,670 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.08 | 443,647 | -0.30(-0.81%) |
Mar 22, 2017 | 36.82 | 36.82 | 35.48 | 36.37 | 408,565 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.77 | 36.92 | 435,023 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.66 | 311,691 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,823 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.25 | 689,983 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.82 | 35.58 | 36.52 | 596,400 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.03 | 357,375 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,607 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,633 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.77 | 35.73 | 36.13 | 259,530 | -0.15(-0.41%) |
Mar 08, 2017 | 36.18 | 36.47 | 35.78 | 36.27 | 252,209 | +0.25(+0.68%) |
Mar 07, 2017 | 35.98 | 36.42 | 35.88 | 36.03 | 405,178 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.39 | 35.88 | 232,800 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.98 | 35.48 | 35.83 | 200,530 | -0.10(-0.27%) |
Mar 02, 2017 | 36.13 | 36.37 | 35.68 | 35.93 | 249,969 | -0.25(-0.68%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.39 | 36.18 | 347,446 | +1.09(+3.09%) |
Feb 28, 2017 | 34.99 | 35.34 | 34.45 | 35.09 | 483,125 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.39 | 33.71 | 35.34 | 432,789 | +1.23(+3.62%) |
Feb 24, 2017 | 33.71 | 34.25 | 33.36 | 34.10 | 207,841 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.91 | 205,462 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.81 | 34.15 | 181,817 | +0.35(+1.02%) |
Feb 21, 2017 | 33.71 | 34.15 | 33.46 | 33.81 | 382,941 | +0.10(+0.29%) |
Feb 17, 2017 | 33.71 | 33.71 | 33.71 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.91 | 34.15 | 33.41 | 33.66 | 321,824 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.91 | 402,746 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.76 | 33.39 | 33.66 | 310,794 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.55 | 33.83 | 33.95 | 184,119 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,019 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.97 | 33.31 | 428,620 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.76 | 33.07 | 33.61 | 395,458 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,841 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.91 | 34.00 | 502,180 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.65 | 34.05 | 34.60 | 398,213 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.91 | 33.95 | 425,731 | -0.35(-1.01%) |
Feb 01, 2017 | 35.73 | 35.73 | 33.86 | 34.30 | 651,711 | -1.97(-5.44%) |
Jan 31, 2017 | 36.32 | 36.52 | 35.24 | 36.27 | 495,000 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 36.37 | 34.79 | 36.37 | 490,653 | -0.05(-0.14%) |
Jan 27, 2017 | 37.01 | 37.01 | 35.98 | 36.42 | 196,995 | -0.64(-1.73%) |
Jan 26, 2017 | 36.82 | 37.36 | 36.77 | 37.06 | 155,868 | +0.25(+0.67%) |
Jan 25, 2017 | 36.32 | 37.31 | 36.32 | 36.82 | 205,823 | +0.54(+1.50%) |
Jan 24, 2017 | 34.74 | 36.42 | 34.50 | 36.27 | 523,738 | +1.92(+5.60%) |
Jan 23, 2017 | 34.10 | 34.64 | 33.86 | 34.35 | 184,025 | +0.05(+0.14%) |
Jan 20, 2017 | 34.15 | 34.65 | 34.00 | 34.30 | 120,633 | +0.20(+0.58%) |
Jan 19, 2017 | 34.79 | 35.19 | 34.00 | 34.10 | 137,978 | -0.74(-2.12%) |
Jan 18, 2017 | 34.89 | 35.14 | 34.40 | 34.84 | 130,760 | +0.00(+0.00%) |
Jan 17, 2017 | 34.65 | 35.29 | 34.40 | 34.84 | 130,636 | -0.05(-0.14%) |
Jan 13, 2017 | 34.89 | 34.89 | 34.89 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.24 | 35.24 | 33.95 | 34.99 | 172,627 | -0.49(-1.39%) |
Jan 11, 2017 | 34.84 | 35.51 | 34.30 | 35.48 | 217,268 | +0.74(+2.13%) |
Jan 10, 2017 | 34.10 | 34.94 | 34.10 | 34.74 | 221,174 | +0.84(+2.47%) |
Jan 09, 2017 | 34.05 | 34.35 | 33.66 | 33.91 | 216,041 | -0.35(-1.01%) |
Jan 06, 2017 | 35.39 | 35.98 | 34.15 | 34.25 | 219,131 | -1.53(-4.28%) |
Jan 05, 2017 | 35.78 | 35.93 | 35.29 | 35.78 | 165,806 | -0.15(-0.41%) |
Jan 04, 2017 | 35.09 | 36.22 | 35.04 | 35.93 | 231,155 | +0.94(+2.68%) |