Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.05 | 34.16 | 33.99 | 34.07 | 41,079 | +0.02(+0.07%) |
Mar 30, 2017 | 34.05 | 34.07 | 33.92 | 34.05 | 39,984 | +0.06(+0.17%) |
Mar 29, 2017 | 33.97 | 34.04 | 33.92 | 33.99 | 40,470 | -0.04(-0.12%) |
Mar 28, 2017 | 33.84 | 34.05 | 33.84 | 34.03 | 51,032 | +0.21(+0.63%) |
Mar 27, 2017 | 33.59 | 33.84 | 33.59 | 33.81 | 49,845 | -0.08(-0.23%) |
Mar 24, 2017 | 33.93 | 34.01 | 33.86 | 33.89 | 84,635 | +0.01(+0.02%) |
Mar 23, 2017 | 33.95 | 34.09 | 33.82 | 33.89 | 42,688 | -0.06(-0.17%) |
Mar 22, 2017 | 33.94 | 33.96 | 33.82 | 33.94 | 51,384 | -0.03(-0.09%) |
Mar 21, 2017 | 34.13 | 34.19 | 33.87 | 33.97 | 57,466 | -0.23(-0.66%) |
Mar 20, 2017 | 34.27 | 34.27 | 34.12 | 34.20 | 35,549 | -0.16(-0.47%) |
Mar 17, 2017 | 34.32 | 34.39 | 34.27 | 34.36 | 65,631 | +0.13(+0.37%) |
Mar 16, 2017 | 34.36 | 34.36 | 34.20 | 34.23 | 53,664 | -0.14(-0.41%) |
Mar 15, 2017 | 34.27 | 34.46 | 34.12 | 34.38 | 43,548 | +0.36(+1.04%) |
Mar 14, 2017 | 34.14 | 34.14 | 33.93 | 34.02 | 51,540 | -0.06(-0.19%) |
Mar 13, 2017 | 34.07 | 34.09 | 34.00 | 34.08 | 54,147 | +0.06(+0.16%) |
Mar 10, 2017 | 33.94 | 34.08 | 33.90 | 34.03 | 166,075 | +0.14(+0.42%) |
Mar 09, 2017 | 33.92 | 33.96 | 33.76 | 33.89 | 42,556 | +0.05(+0.14%) |
Mar 08, 2017 | 34.08 | 34.08 | 33.84 | 33.84 | 32,506 | -0.17(-0.51%) |
Mar 07, 2017 | 34.12 | 34.12 | 33.98 | 34.01 | 76,315 | -0.10(-0.28%) |
Mar 06, 2017 | 34.14 | 34.15 | 34.02 | 34.11 | 64,964 | -0.11(-0.31%) |
Mar 03, 2017 | 34.34 | 34.34 | 34.11 | 34.21 | 51,870 | -0.03(-0.08%) |
Mar 02, 2017 | 34.28 | 34.39 | 34.24 | 34.24 | 28,521 | -0.10(-0.30%) |
Mar 01, 2017 | 34.36 | 34.42 | 34.24 | 34.35 | 46,159 | +0.28(+0.83%) |
Feb 28, 2017 | 34.15 | 34.15 | 33.98 | 34.07 | 255,959 | -0.04(-0.13%) |
Feb 27, 2017 | 34.00 | 34.14 | 34.00 | 34.11 | 37,331 | +0.00(+0.01%) |
Feb 24, 2017 | 33.70 | 34.10 | 33.70 | 34.10 | 52,229 | +0.16(+0.47%) |
Feb 23, 2017 | 33.97 | 33.99 | 33.83 | 33.95 | 195,153 | +0.05(+0.15%) |
Feb 22, 2017 | 33.85 | 33.89 | 33.75 | 33.89 | 59,210 | +0.05(+0.14%) |
Feb 21, 2017 | 33.81 | 33.87 | 33.64 | 33.85 | 66,583 | +0.26(+0.78%) |
Feb 17, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 33.57 | 33.59 | 33.46 | 33.59 | 45,401 | +0.08(+0.23%) |
Feb 15, 2017 | 33.55 | 33.55 | 33.33 | 33.52 | 33,972 | +0.11(+0.32%) |
Feb 14, 2017 | 33.32 | 33.43 | 33.25 | 33.41 | 35,592 | +0.03(+0.08%) |
Feb 13, 2017 | 33.38 | 33.43 | 33.30 | 33.38 | 35,417 | +0.13(+0.40%) |
Feb 10, 2017 | 33.04 | 33.27 | 33.04 | 33.25 | 50,394 | +0.11(+0.33%) |
Feb 09, 2017 | 33.15 | 33.18 | 32.99 | 33.14 | 62,249 | +0.17(+0.53%) |
Feb 08, 2017 | 32.92 | 32.99 | 32.88 | 32.97 | 18,137 | +0.06(+0.19%) |
Feb 07, 2017 | 33.08 | 33.08 | 32.86 | 32.90 | 62,286 | -0.00(-0.01%) |
Feb 06, 2017 | 32.95 | 32.99 | 32.87 | 32.91 | 20,240 | -0.10(-0.29%) |
Feb 03, 2017 | 32.88 | 33.04 | 32.88 | 33.00 | 24,531 | +0.21(+0.64%) |
Feb 02, 2017 | 32.70 | 32.82 | 32.62 | 32.79 | 85,261 | +0.13(+0.39%) |
Feb 01, 2017 | 32.90 | 32.90 | 32.60 | 32.66 | 52,398 | -0.17(-0.53%) |
Jan 31, 2017 | 32.71 | 32.86 | 32.64 | 32.84 | 36,632 | +0.13(+0.39%) |
Jan 30, 2017 | 32.83 | 32.83 | 32.63 | 32.71 | 66,339 | -0.15(-0.44%) |
Jan 27, 2017 | 33.04 | 33.04 | 32.85 | 32.86 | 32,928 | -0.13(-0.40%) |
Jan 26, 2017 | 33.14 | 33.14 | 32.98 | 32.99 | 88,268 | -0.12(-0.36%) |
Jan 25, 2017 | 32.91 | 33.11 | 32.90 | 33.11 | 60,393 | +0.20(+0.62%) |
Jan 24, 2017 | 32.71 | 32.92 | 32.71 | 32.90 | 97,832 | +0.28(+0.85%) |
Jan 23, 2017 | 32.53 | 32.72 | 32.53 | 32.63 | 42,451 | -0.10(-0.32%) |
Jan 20, 2017 | 32.65 | 32.80 | 32.60 | 32.73 | 75,654 | +0.15(+0.45%) |
Jan 19, 2017 | 32.79 | 32.79 | 32.48 | 32.59 | 44,964 | -0.17(-0.53%) |
Jan 18, 2017 | 32.70 | 32.76 | 32.64 | 32.76 | 41,273 | +0.06(+0.19%) |
Jan 17, 2017 | 32.74 | 32.80 | 32.63 | 32.70 | 54,060 | -0.01(-0.02%) |
Jan 13, 2017 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.01%) | |
Jan 12, 2017 | 32.66 | 32.71 | 32.49 | 32.70 | 114,363 | -0.09(-0.27%) |
Jan 11, 2017 | 32.69 | 32.79 | 32.63 | 32.79 | 45,017 | +0.15(+0.46%) |
Jan 10, 2017 | 32.60 | 32.75 | 32.58 | 32.64 | 98,431 | -0.00(-0.00%) |
Jan 09, 2017 | 32.65 | 32.81 | 32.63 | 32.64 | 52,068 | -0.27(-0.83%) |
Jan 06, 2017 | 32.92 | 32.97 | 32.80 | 32.91 | 44,664 | +0.06(+0.19%) |
Jan 05, 2017 | 32.88 | 32.89 | 32.78 | 32.85 | 215,509 | -0.18(-0.56%) |
Jan 04, 2017 | 32.99 | 33.09 | 32.96 | 33.03 | 107,355 | +0.27(+0.83%) |