Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.16 | 39.59 | 39.06 | 39.59 | 231,201 | +0.42(+1.08%) |
Mar 30, 2017 | 39.31 | 39.34 | 38.98 | 39.16 | 261,732 | -0.07(-0.18%) |
Mar 29, 2017 | 38.77 | 39.34 | 38.69 | 39.24 | 235,781 | +0.50(+1.28%) |
Mar 28, 2017 | 38.77 | 38.85 | 38.59 | 38.74 | 187,946 | +0.18(+0.46%) |
Mar 27, 2017 | 38.70 | 38.70 | 38.35 | 38.56 | 198,641 | -0.32(-0.82%) |
Mar 24, 2017 | 38.77 | 39.02 | 38.60 | 38.88 | 143,180 | +0.32(+0.83%) |
Mar 23, 2017 | 38.42 | 38.88 | 38.39 | 38.56 | 148,220 | +0.17(+0.45%) |
Mar 22, 2017 | 38.24 | 38.46 | 38.17 | 38.39 | 163,883 | -0.07(-0.17%) |
Mar 21, 2017 | 38.81 | 38.92 | 38.17 | 38.46 | 207,498 | -0.30(-0.78%) |
Mar 20, 2017 | 38.95 | 38.95 | 38.56 | 38.76 | 216,296 | -0.09(-0.23%) |
Mar 17, 2017 | 39.24 | 39.31 | 38.79 | 38.85 | 190,945 | -0.19(-0.50%) |
Mar 16, 2017 | 39.16 | 39.44 | 39.02 | 39.04 | 159,500 | -0.19(-0.50%) |
Mar 15, 2017 | 38.99 | 39.31 | 38.74 | 39.24 | 188,742 | +0.51(+1.33%) |
Mar 14, 2017 | 38.95 | 38.95 | 38.45 | 38.72 | 193,319 | -0.41(-1.04%) |
Mar 13, 2017 | 39.13 | 39.27 | 38.99 | 39.13 | 164,923 | +0.09(+0.23%) |
Mar 10, 2017 | 39.48 | 39.48 | 38.88 | 39.04 | 163,002 | -0.09(-0.23%) |
Mar 09, 2017 | 39.31 | 39.31 | 38.63 | 39.13 | 283,892 | -0.27(-0.67%) |
Mar 08, 2017 | 40.09 | 40.09 | 39.38 | 39.39 | 229,584 | -0.62(-1.55%) |
Mar 07, 2017 | 40.19 | 40.19 | 39.84 | 40.01 | 170,536 | -0.11(-0.26%) |
Mar 06, 2017 | 40.23 | 40.23 | 39.77 | 40.12 | 231,903 | +0.07(+0.18%) |
Mar 03, 2017 | 40.12 | 40.22 | 39.98 | 40.05 | 67,749 | +0.00(+0.00%) |
Mar 02, 2017 | 40.01 | 40.12 | 39.86 | 40.05 | 101,861 | +0.07(+0.18%) |
Mar 01, 2017 | 39.87 | 40.09 | 39.87 | 39.98 | 129,569 | +0.32(+0.80%) |
Feb 28, 2017 | 39.59 | 39.87 | 39.45 | 39.66 | 164,598 | +0.14(+0.36%) |
Feb 27, 2017 | 39.55 | 40.01 | 39.41 | 39.52 | 138,924 | +0.09(+0.22%) |
Feb 24, 2017 | 39.55 | 39.71 | 39.27 | 39.43 | 99,889 | -0.30(-0.76%) |
Feb 23, 2017 | 40.26 | 40.30 | 39.55 | 39.73 | 105,030 | -0.12(-0.31%) |
Feb 22, 2017 | 40.30 | 40.37 | 39.84 | 39.85 | 125,019 | -0.51(-1.27%) |
Feb 21, 2017 | 40.44 | 40.47 | 40.16 | 40.37 | 131,237 | +0.39(+0.97%) |
Feb 17, 2017 | 39.98 | 39.98 | 39.98 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.58 | 40.62 | 40.05 | 40.05 | 134,453 | -0.44(-1.09%) |
Feb 15, 2017 | 40.58 | 40.58 | 40.37 | 40.49 | 116,921 | +0.02(+0.04%) |
Feb 14, 2017 | 40.26 | 40.51 | 40.05 | 40.47 | 102,233 | +0.35(+0.88%) |
Feb 13, 2017 | 40.19 | 40.19 | 39.84 | 40.12 | 115,721 | +0.07(+0.18%) |
Feb 10, 2017 | 40.55 | 40.55 | 40.00 | 40.05 | 131,404 | -0.14(-0.35%) |
Feb 09, 2017 | 40.09 | 40.30 | 40.01 | 40.19 | 127,734 | +0.32(+0.80%) |
Feb 08, 2017 | 39.94 | 39.98 | 39.46 | 39.87 | 54,753 | -0.11(-0.27%) |
Feb 07, 2017 | 40.33 | 40.33 | 39.59 | 39.98 | 114,839 | -0.21(-0.53%) |
Feb 06, 2017 | 40.51 | 40.51 | 40.01 | 40.19 | 103,045 | -0.11(-0.26%) |
Feb 03, 2017 | 40.01 | 40.30 | 39.98 | 40.30 | 130,093 | +0.50(+1.25%) |
Feb 02, 2017 | 39.66 | 39.84 | 39.41 | 39.80 | 72,451 | +0.25(+0.63%) |
Feb 01, 2017 | 39.73 | 39.89 | 39.26 | 39.55 | 118,701 | +0.64(+1.64%) |
Jan 31, 2017 | 38.85 | 38.95 | 38.46 | 38.92 | 101,527 | +0.25(+0.64%) |
Jan 30, 2017 | 39.66 | 39.76 | 38.58 | 38.67 | 156,596 | -0.85(-2.15%) |
Jan 27, 2017 | 40.19 | 40.19 | 39.24 | 39.52 | 165,699 | -0.53(-1.33%) |
Jan 26, 2017 | 39.87 | 40.12 | 39.80 | 40.05 | 182,638 | +0.35(+0.89%) |
Jan 25, 2017 | 39.38 | 39.73 | 39.13 | 39.70 | 243,522 | +0.60(+1.54%) |
Jan 24, 2017 | 38.56 | 39.16 | 38.45 | 39.09 | 158,802 | +0.81(+2.13%) |
Jan 23, 2017 | 38.49 | 38.60 | 38.18 | 38.28 | 120,834 | -0.32(-0.83%) |
Jan 20, 2017 | 38.56 | 38.60 | 38.39 | 38.60 | 77,057 | +0.32(+0.83%) |
Jan 19, 2017 | 38.70 | 38.77 | 38.24 | 38.28 | 86,395 | -0.21(-0.55%) |
Jan 18, 2017 | 38.81 | 38.81 | 38.35 | 38.49 | 94,165 | -0.39(-1.00%) |
Jan 17, 2017 | 38.88 | 38.99 | 38.60 | 38.88 | 203,580 | +0.35(+0.92%) |
Jan 13, 2017 | 38.53 | 38.53 | 38.53 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 38.88 | 38.92 | 38.28 | 38.49 | 98,154 | -0.05(-0.14%) |
Jan 11, 2017 | 38.46 | 38.67 | 38.42 | 38.54 | 98,320 | +0.27(+0.69%) |
Jan 10, 2017 | 38.81 | 38.81 | 38.21 | 38.28 | 169,117 | -0.35(-0.92%) |
Jan 09, 2017 | 38.81 | 38.95 | 38.49 | 38.63 | 208,370 | -0.35(-0.91%) |
Jan 06, 2017 | 39.06 | 39.13 | 38.81 | 38.99 | 176,787 | +0.04(+0.09%) |
Jan 05, 2017 | 38.95 | 39.13 | 38.74 | 38.95 | 134,789 | +0.00(+0.00%) |
Jan 04, 2017 | 38.88 | 39.01 | 38.53 | 38.95 | 287,767 | +0.42(+1.10%) |