Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.46 | 36.54 | 36.23 | 36.25 | 44,486 | -0.32(-0.88%) |
Mar 30, 2017 | 36.12 | 36.59 | 36.08 | 36.57 | 167,206 | +0.56(+1.57%) |
Mar 29, 2017 | 36.00 | 36.10 | 35.90 | 36.01 | 85,510 | -0.09(-0.24%) |
Mar 28, 2017 | 35.54 | 36.14 | 35.49 | 36.09 | 176,154 | +0.35(+0.98%) |
Mar 27, 2017 | 35.47 | 35.79 | 35.46 | 35.74 | 144,532 | -0.39(-1.09%) |
Mar 24, 2017 | 36.12 | 36.20 | 35.79 | 36.13 | 186,070 | +0.15(+0.42%) |
Mar 23, 2017 | 35.80 | 36.16 | 35.79 | 35.98 | 145,646 | -0.11(-0.29%) |
Mar 22, 2017 | 36.05 | 36.12 | 35.83 | 36.09 | 477,394 | -0.35(-0.97%) |
Mar 21, 2017 | 37.00 | 37.00 | 36.35 | 36.45 | 149,338 | -0.54(-1.46%) |
Mar 20, 2017 | 37.12 | 37.19 | 36.98 | 36.99 | 47,514 | -0.10(-0.27%) |
Mar 17, 2017 | 37.38 | 37.39 | 37.05 | 37.09 | 218,712 | -0.40(-1.07%) |
Mar 16, 2017 | 37.48 | 37.59 | 37.30 | 37.48 | 76,778 | +0.04(+0.11%) |
Mar 15, 2017 | 38.45 | 38.52 | 37.41 | 37.45 | 531,666 | -1.04(-2.70%) |
Mar 14, 2017 | 38.55 | 38.55 | 38.35 | 38.48 | 56,462 | -0.08(-0.19%) |
Mar 13, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 99,312 | +0.07(+0.17%) |
Mar 10, 2017 | 38.88 | 38.91 | 38.44 | 38.49 | 41,938 | -0.16(-0.40%) |
Mar 09, 2017 | 38.55 | 38.66 | 38.51 | 38.65 | 158,474 | +0.39(+1.03%) |
Mar 08, 2017 | 38.45 | 38.47 | 38.23 | 38.26 | 92,984 | +0.26(+0.68%) |
Mar 07, 2017 | 38.10 | 38.10 | 37.94 | 37.99 | 29,164 | +0.07(+0.18%) |
Mar 06, 2017 | 37.80 | 38.07 | 37.80 | 37.92 | 70,728 | -0.01(-0.03%) |
Mar 03, 2017 | 38.27 | 38.50 | 37.94 | 37.94 | 868,182 | -0.34(-0.89%) |
Mar 02, 2017 | 38.30 | 38.42 | 38.19 | 38.28 | 178,814 | +0.52(+1.38%) |
Mar 01, 2017 | 37.91 | 38.02 | 37.67 | 37.76 | 313,030 | +0.87(+2.36%) |
Feb 28, 2017 | 36.73 | 36.92 | 36.49 | 36.88 | 103,650 | -0.30(-0.81%) |
Feb 27, 2017 | 36.83 | 37.24 | 36.69 | 37.19 | 101,060 | +0.43(+1.16%) |
Feb 24, 2017 | 36.88 | 37.02 | 36.66 | 36.76 | 205,482 | -0.42(-1.13%) |
Feb 23, 2017 | 37.23 | 37.27 | 37.08 | 37.18 | 109,122 | -0.21(-0.56%) |
Feb 22, 2017 | 37.41 | 37.77 | 37.38 | 37.39 | 255,322 | -0.36(-0.95%) |
Feb 21, 2017 | 37.84 | 37.85 | 37.66 | 37.75 | 108,498 | +0.45(+1.21%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.22(-0.59%) | |
Feb 16, 2017 | 37.77 | 37.85 | 37.44 | 37.52 | 93,928 | -0.54(-1.43%) |
Feb 15, 2017 | 38.53 | 38.55 | 37.98 | 38.06 | 165,450 | -0.12(-0.33%) |
Feb 14, 2017 | 37.59 | 38.36 | 37.59 | 38.19 | 210,626 | +0.40(+1.06%) |
Feb 13, 2017 | 37.88 | 38.05 | 37.74 | 37.79 | 95,854 | +0.20(+0.55%) |
Feb 10, 2017 | 37.80 | 37.81 | 37.29 | 37.59 | 357,590 | +0.08(+0.21%) |
Feb 09, 2017 | 36.92 | 37.56 | 36.87 | 37.51 | 517,614 | +0.77(+2.09%) |
Feb 08, 2017 | 36.65 | 36.81 | 36.48 | 36.74 | 332,352 | -0.20(-0.54%) |
Feb 07, 2017 | 36.90 | 37.05 | 36.61 | 36.94 | 287,954 | +0.41(+1.14%) |
Feb 06, 2017 | 36.85 | 37.07 | 36.47 | 36.52 | 370,558 | -0.63(-1.70%) |
Feb 03, 2017 | 37.26 | 37.34 | 36.88 | 37.16 | 297,886 | -0.03(-0.09%) |
Feb 02, 2017 | 37.00 | 37.24 | 36.85 | 37.19 | 214,302 | -0.30(-0.79%) |
Feb 01, 2017 | 37.83 | 38.00 | 37.31 | 37.48 | 133,808 | +0.16(+0.44%) |
Jan 31, 2017 | 37.30 | 37.52 | 36.74 | 37.32 | 717,946 | -0.55(-1.45%) |
Jan 30, 2017 | 38.35 | 38.35 | 37.67 | 37.87 | 94,230 | -0.93(-2.40%) |
Jan 27, 2017 | 38.77 | 38.89 | 38.72 | 38.80 | 90,756 | +0.44(+1.15%) |
Jan 26, 2017 | 38.21 | 38.60 | 38.21 | 38.36 | 169,362 | +0.84(+2.23%) |
Jan 25, 2017 | 37.92 | 38.02 | 37.52 | 37.52 | 69,164 | -0.41(-1.08%) |
Jan 24, 2017 | 37.59 | 37.99 | 37.36 | 37.94 | 70,786 | +0.44(+1.17%) |
Jan 23, 2017 | 37.81 | 38.07 | 37.24 | 37.49 | 287,788 | -0.93(-2.42%) |
Jan 20, 2017 | 38.74 | 38.91 | 38.25 | 38.42 | 231,260 | -0.20(-0.50%) |
Jan 19, 2017 | 38.88 | 39.13 | 38.60 | 38.62 | 347,978 | +0.34(+0.88%) |
Jan 18, 2017 | 37.66 | 38.34 | 37.60 | 38.28 | 194,984 | +1.06(+2.86%) |
Jan 17, 2017 | 37.47 | 37.61 | 37.21 | 37.22 | 467,844 | -1.33(-3.45%) |
Jan 13, 2017 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 38.44 | 38.63 | 38.01 | 38.55 | 400,468 | -0.58(-1.48%) |
Jan 11, 2017 | 39.65 | 40.07 | 38.30 | 39.13 | 286,268 | -0.13(-0.33%) |
Jan 10, 2017 | 39.48 | 39.49 | 39.05 | 39.26 | 95,706 | -0.27(-0.67%) |
Jan 09, 2017 | 39.80 | 39.85 | 39.52 | 39.52 | 165,118 | -0.69(-1.72%) |
Jan 06, 2017 | 40.02 | 40.28 | 39.78 | 40.22 | 253,294 | +0.97(+2.47%) |
Jan 05, 2017 | 39.59 | 39.64 | 39.00 | 39.24 | 551,034 | -1.27(-3.12%) |
Jan 04, 2017 | 40.50 | 40.74 | 40.35 | 40.51 | 415,998 | -0.25(-0.61%) |