Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.48 | 33.49 | 33.48 | 33.49 | 711 | +0.26(+0.77%) |
Mar 30, 2017 | 33.38 | 33.38 | 33.23 | 33.24 | 7,843 | -0.16(-0.48%) |
Mar 29, 2017 | 33.16 | 33.40 | 33.16 | 33.40 | 2,701 | +0.13(+0.39%) |
Mar 28, 2017 | 33.27 | 33.27 | 33.26 | 33.27 | 706 | +0.07(+0.21%) |
Mar 27, 2017 | 33.33 | 33.33 | 33.02 | 33.20 | 8,107 | +0.08(+0.25%) |
Mar 24, 2017 | 33.12 | 33.12 | 33.12 | 33.12 | 444 | +0.18(+0.55%) |
Mar 23, 2017 | 32.87 | 33.09 | 32.87 | 32.93 | 2,158 | +0.11(+0.35%) |
Mar 22, 2017 | 32.68 | 32.82 | 32.68 | 32.82 | 2,831 | +0.11(+0.34%) |
Mar 21, 2017 | 32.87 | 32.87 | 32.61 | 32.71 | 17,492 | +0.10(+0.31%) |
Mar 20, 2017 | 32.73 | 32.73 | 32.61 | 32.61 | 4,248 | -0.13(-0.41%) |
Mar 17, 2017 | 32.72 | 32.81 | 32.72 | 32.74 | 7,152 | +0.01(+0.02%) |
Mar 16, 2017 | 32.88 | 32.89 | 32.67 | 32.73 | 17,367 | +0.08(+0.24%) |
Mar 15, 2017 | 32.38 | 32.66 | 32.36 | 32.66 | 1,186 | +0.47(+1.45%) |
Mar 14, 2017 | 32.40 | 32.40 | 32.18 | 32.19 | 1,275 | -0.30(-0.91%) |
Mar 13, 2017 | 32.48 | 32.49 | 32.38 | 32.49 | 4,811 | +0.06(+0.20%) |
Mar 10, 2017 | 32.38 | 32.42 | 32.25 | 32.42 | 3,402 | +0.27(+0.85%) |
Mar 09, 2017 | 32.23 | 32.26 | 32.15 | 32.15 | 4,177 | -0.15(-0.45%) |
Mar 08, 2017 | 32.68 | 32.68 | 32.26 | 32.30 | 24,595 | -0.32(-0.98%) |
Mar 07, 2017 | 32.69 | 32.72 | 32.61 | 32.61 | 35,702 | -0.08(-0.25%) |
Mar 06, 2017 | 32.64 | 32.71 | 32.62 | 32.70 | 4,171 | +0.03(+0.08%) |
Mar 03, 2017 | 32.58 | 32.69 | 32.58 | 32.67 | 3,864 | +0.05(+0.16%) |
Mar 02, 2017 | 32.61 | 32.68 | 32.59 | 32.62 | 21,919 | -0.08(-0.25%) |
Mar 01, 2017 | 32.77 | 32.87 | 32.66 | 32.70 | 10,531 | +0.04(+0.11%) |
Feb 28, 2017 | 32.54 | 32.70 | 32.54 | 32.66 | 14,813 | +0.14(+0.42%) |
Feb 27, 2017 | 32.53 | 32.57 | 32.45 | 32.53 | 13,312 | +0.08(+0.25%) |
Feb 24, 2017 | 32.53 | 32.54 | 32.39 | 32.45 | 8,842 | -0.10(-0.32%) |
Feb 23, 2017 | 32.53 | 32.66 | 32.52 | 32.55 | 4,296 | +0.05(+0.15%) |
Feb 22, 2017 | 32.51 | 32.51 | 32.41 | 32.50 | 3,924 | -0.10(-0.32%) |
Feb 21, 2017 | 32.33 | 32.61 | 32.33 | 32.61 | 8,222 | +0.25(+0.79%) |
Feb 17, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 32.38 | 32.58 | 32.36 | 32.38 | 18,757 | -0.05(-0.15%) |
Feb 15, 2017 | 32.42 | 32.51 | 32.38 | 32.43 | 18,716 | -0.01(-0.02%) |
Feb 14, 2017 | 32.39 | 32.56 | 32.28 | 32.44 | 25,125 | +0.00(+0.00%) |
Feb 13, 2017 | 32.30 | 32.53 | 32.30 | 32.44 | 15,765 | -0.01(-0.02%) |
Feb 10, 2017 | 32.32 | 32.45 | 32.30 | 32.45 | 5,356 | +0.09(+0.27%) |
Feb 09, 2017 | 32.34 | 32.42 | 32.31 | 32.36 | 18,012 | +0.13(+0.39%) |
Feb 08, 2017 | 31.96 | 32.23 | 31.96 | 32.23 | 17,727 | +0.40(+1.25%) |
Feb 07, 2017 | 31.89 | 31.91 | 31.80 | 31.84 | 49,778 | -0.11(-0.35%) |
Feb 06, 2017 | 32.05 | 32.05 | 31.84 | 31.95 | 7,523 | -0.21(-0.67%) |
Feb 03, 2017 | 32.04 | 32.22 | 32.04 | 32.16 | 2,757 | +0.31(+0.97%) |
Feb 02, 2017 | 31.70 | 31.89 | 31.70 | 31.85 | 9,939 | +0.25(+0.78%) |
Feb 01, 2017 | 31.76 | 31.81 | 31.53 | 31.60 | 35,338 | -0.08(-0.25%) |
Jan 31, 2017 | 31.45 | 31.68 | 31.45 | 31.68 | 11,930 | +0.31(+0.98%) |
Jan 30, 2017 | 31.41 | 31.45 | 31.36 | 31.38 | 3,330 | -0.37(-1.17%) |
Jan 27, 2017 | 31.88 | 31.88 | 31.69 | 31.75 | 6,835 | -0.22(-0.70%) |
Jan 26, 2017 | 32.00 | 32.02 | 31.92 | 31.97 | 6,957 | -0.06(-0.17%) |
Jan 25, 2017 | 31.99 | 32.03 | 31.84 | 32.03 | 62,205 | +0.12(+0.37%) |
Jan 24, 2017 | 31.59 | 31.93 | 31.59 | 31.91 | 70,653 | +0.34(+1.08%) |
Jan 23, 2017 | 31.53 | 31.66 | 31.43 | 31.56 | 100,385 | +0.06(+0.18%) |
Jan 20, 2017 | 31.57 | 31.61 | 31.45 | 31.51 | 34,448 | +0.08(+0.25%) |
Jan 19, 2017 | 31.41 | 31.57 | 31.38 | 31.43 | 64,619 | -0.15(-0.48%) |
Jan 18, 2017 | 31.76 | 31.80 | 31.55 | 31.58 | 22,474 | -0.28(-0.87%) |
Jan 17, 2017 | 31.82 | 31.87 | 31.61 | 31.86 | 5,987 | +0.35(+1.11%) |
Jan 13, 2017 | 31.51 | 31.51 | 31.51 | 0 | -0.06(-0.20%) | |
Jan 12, 2017 | 31.56 | 31.63 | 31.42 | 31.57 | 30,612 | +0.22(+0.69%) |
Jan 11, 2017 | 31.08 | 31.35 | 31.08 | 31.35 | 3,949 | +0.22(+0.70%) |
Jan 10, 2017 | 31.41 | 31.44 | 31.14 | 31.14 | 17,448 | -0.28(-0.89%) |
Jan 09, 2017 | 31.50 | 31.53 | 31.37 | 31.41 | 40,546 | -0.17(-0.53%) |
Jan 06, 2017 | 31.52 | 31.60 | 31.51 | 31.58 | 7,805 | -0.08(-0.25%) |
Jan 05, 2017 | 31.53 | 31.71 | 31.53 | 31.66 | 6,503 | +0.28(+0.89%) |
Jan 04, 2017 | 31.29 | 31.47 | 31.29 | 31.38 | 10,633 | +0.13(+0.42%) |