Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.94 | 33.62 | 32.79 | 33.43 | 98,708 | +0.45(+1.38%) |
Mar 30, 2017 | 32.94 | 33.31 | 32.86 | 32.97 | 55,234 | -0.30(-0.89%) |
Mar 29, 2017 | 33.07 | 33.45 | 32.93 | 33.27 | 50,730 | -0.02(-0.06%) |
Mar 28, 2017 | 33.87 | 33.96 | 33.02 | 33.29 | 208,614 | -0.61(-1.81%) |
Mar 27, 2017 | 34.06 | 34.06 | 33.31 | 33.90 | 97,501 | +0.63(+1.90%) |
Mar 24, 2017 | 33.19 | 33.49 | 32.93 | 33.27 | 126,051 | +0.00(+0.00%) |
Mar 23, 2017 | 33.68 | 33.69 | 32.67 | 33.27 | 207,101 | -0.22(-0.66%) |
Mar 22, 2017 | 33.79 | 34.01 | 33.42 | 33.49 | 234,717 | -0.01(-0.03%) |
Mar 21, 2017 | 33.31 | 33.78 | 32.98 | 33.50 | 150,158 | +0.44(+1.32%) |
Mar 20, 2017 | 32.73 | 33.12 | 32.58 | 33.06 | 70,139 | +0.48(+1.48%) |
Mar 17, 2017 | 33.11 | 33.31 | 32.42 | 32.58 | 86,552 | -0.44(-1.32%) |
Mar 16, 2017 | 33.85 | 34.15 | 32.88 | 33.02 | 194,484 | -0.21(-0.64%) |
Mar 15, 2017 | 30.88 | 33.32 | 30.70 | 33.23 | 383,728 | +2.74(+8.98%) |
Mar 14, 2017 | 31.58 | 31.89 | 30.48 | 30.49 | 200,256 | -1.18(-3.72%) |
Mar 13, 2017 | 31.16 | 31.90 | 31.16 | 31.67 | 182,169 | +0.58(+1.88%) |
Mar 10, 2017 | 30.49 | 31.17 | 30.18 | 31.09 | 176,447 | +0.93(+3.08%) |
Mar 09, 2017 | 30.51 | 30.75 | 30.14 | 30.16 | 160,017 | -0.50(-1.63%) |
Mar 08, 2017 | 30.61 | 31.09 | 30.04 | 30.66 | 302,006 | -0.30(-0.96%) |
Mar 07, 2017 | 30.92 | 31.34 | 30.68 | 30.96 | 159,906 | -0.25(-0.80%) |
Mar 06, 2017 | 32.30 | 32.33 | 31.00 | 31.21 | 315,616 | -1.45(-4.43%) |
Mar 03, 2017 | 32.04 | 32.78 | 31.60 | 32.66 | 283,793 | +0.63(+1.97%) |
Mar 02, 2017 | 33.73 | 33.89 | 31.99 | 32.03 | 539,126 | -2.33(-6.78%) |
Mar 01, 2017 | 33.44 | 34.42 | 32.58 | 34.35 | 276,301 | +0.59(+1.76%) |
Feb 28, 2017 | 33.97 | 34.31 | 33.22 | 33.76 | 205,266 | +0.46(+1.39%) |
Feb 27, 2017 | 35.51 | 36.15 | 33.22 | 33.30 | 614,030 | -2.23(-6.27%) |
Feb 24, 2017 | 36.73 | 36.95 | 35.49 | 35.52 | 229,197 | -0.81(-2.22%) |
Feb 23, 2017 | 36.76 | 36.86 | 36.17 | 36.33 | 223,774 | +0.49(+1.37%) |
Feb 22, 2017 | 36.10 | 36.33 | 35.33 | 35.84 | 124,145 | -0.30(-0.82%) |
Feb 21, 2017 | 36.02 | 36.39 | 35.31 | 36.14 | 174,098 | -0.24(-0.66%) |
Feb 17, 2017 | 36.38 | 36.38 | 36.38 | 0 | -0.45(-1.23%) | |
Feb 16, 2017 | 36.66 | 37.14 | 36.60 | 36.83 | 170,410 | +0.34(+0.94%) |
Feb 15, 2017 | 36.50 | 36.71 | 36.12 | 36.49 | 117,124 | -0.61(-1.65%) |
Feb 14, 2017 | 37.43 | 37.46 | 36.56 | 37.10 | 142,073 | +0.17(+0.45%) |
Feb 13, 2017 | 37.11 | 37.25 | 36.89 | 36.93 | 172,128 | -0.45(-1.19%) |
Feb 10, 2017 | 36.56 | 37.81 | 36.42 | 37.38 | 199,522 | +0.50(+1.36%) |
Feb 09, 2017 | 38.23 | 38.43 | 36.78 | 36.88 | 232,106 | -1.35(-3.54%) |
Feb 08, 2017 | 38.26 | 38.68 | 37.91 | 38.23 | 206,543 | +0.34(+0.91%) |
Feb 07, 2017 | 37.40 | 38.41 | 37.27 | 37.89 | 328,971 | +0.17(+0.44%) |
Feb 06, 2017 | 36.91 | 37.73 | 36.44 | 37.72 | 298,688 | +1.36(+3.75%) |
Feb 03, 2017 | 36.27 | 36.65 | 36.07 | 36.36 | 123,141 | +0.06(+0.15%) |
Feb 02, 2017 | 36.53 | 36.70 | 36.13 | 36.30 | 362,278 | +0.49(+1.37%) |
Feb 01, 2017 | 35.09 | 35.89 | 34.80 | 35.81 | 235,130 | +0.38(+1.07%) |
Jan 31, 2017 | 35.21 | 35.56 | 35.09 | 35.43 | 302,272 | +1.11(+3.25%) |
Jan 30, 2017 | 34.80 | 35.04 | 34.12 | 34.32 | 150,078 | -0.35(-1.02%) |
Jan 27, 2017 | 33.75 | 34.68 | 33.73 | 34.67 | 246,236 | +0.99(+2.95%) |
Jan 26, 2017 | 34.29 | 34.29 | 33.59 | 33.68 | 249,360 | -1.45(-4.12%) |
Jan 25, 2017 | 34.74 | 35.15 | 34.48 | 35.12 | 281,845 | -0.20(-0.58%) |
Jan 24, 2017 | 35.57 | 36.18 | 35.13 | 35.33 | 226,949 | -0.27(-0.76%) |
Jan 23, 2017 | 34.92 | 35.61 | 34.86 | 35.60 | 435,351 | +1.11(+3.23%) |
Jan 20, 2017 | 34.09 | 34.91 | 33.79 | 34.48 | 161,100 | +0.50(+1.47%) |
Jan 19, 2017 | 33.68 | 34.15 | 33.41 | 33.98 | 169,376 | -0.21(-0.62%) |
Jan 18, 2017 | 34.80 | 35.18 | 33.90 | 34.20 | 227,267 | -0.68(-1.94%) |
Jan 17, 2017 | 34.90 | 35.12 | 34.56 | 34.87 | 343,711 | +0.90(+2.65%) |
Jan 13, 2017 | 33.97 | 33.97 | 33.97 | 0 | +0.63(+1.89%) | |
Jan 12, 2017 | 34.34 | 34.53 | 33.11 | 33.34 | 324,527 | -0.16(-0.47%) |
Jan 11, 2017 | 33.41 | 33.95 | 32.57 | 33.50 | 167,315 | -0.29(-0.85%) |
Jan 10, 2017 | 33.62 | 34.42 | 33.31 | 33.79 | 274,307 | +0.56(+1.68%) |
Jan 09, 2017 | 33.41 | 33.82 | 33.06 | 33.23 | 218,925 | +0.29(+0.87%) |
Jan 06, 2017 | 33.99 | 34.18 | 32.47 | 32.94 | 385,227 | -1.74(-5.03%) |
Jan 05, 2017 | 32.80 | 34.78 | 32.80 | 34.69 | 501,101 | +2.66(+8.32%) |
Jan 04, 2017 | 31.85 | 32.10 | 31.33 | 32.03 | 321,190 | +0.58(+1.86%) |