Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.40 | 39.83 | 39.29 | 39.83 | 229,825 | +0.43(+1.08%) |
Mar 30, 2017 | 39.54 | 39.58 | 39.21 | 39.40 | 260,174 | -0.07(-0.18%) |
Mar 29, 2017 | 39.01 | 39.58 | 38.92 | 39.47 | 234,377 | +0.50(+1.28%) |
Mar 28, 2017 | 39.01 | 39.08 | 38.82 | 38.97 | 186,828 | +0.18(+0.46%) |
Mar 27, 2017 | 38.94 | 38.94 | 38.58 | 38.79 | 197,458 | -0.32(-0.82%) |
Mar 24, 2017 | 39.01 | 39.26 | 38.83 | 39.11 | 142,327 | +0.32(+0.83%) |
Mar 23, 2017 | 38.65 | 39.11 | 38.62 | 38.79 | 147,337 | +0.17(+0.45%) |
Mar 22, 2017 | 38.47 | 38.69 | 38.40 | 38.62 | 162,907 | -0.07(-0.17%) |
Mar 21, 2017 | 39.04 | 39.15 | 38.40 | 38.69 | 206,263 | -0.30(-0.78%) |
Mar 20, 2017 | 39.19 | 39.19 | 38.79 | 38.99 | 215,008 | -0.09(-0.23%) |
Mar 17, 2017 | 39.47 | 39.55 | 39.02 | 39.08 | 189,808 | -0.20(-0.50%) |
Mar 16, 2017 | 39.40 | 39.67 | 39.26 | 39.27 | 158,550 | -0.20(-0.50%) |
Mar 15, 2017 | 39.22 | 39.54 | 38.97 | 39.47 | 187,619 | +0.52(+1.33%) |
Mar 14, 2017 | 39.19 | 39.19 | 38.68 | 38.95 | 192,168 | -0.41(-1.04%) |
Mar 13, 2017 | 39.36 | 39.51 | 39.22 | 39.36 | 163,941 | +0.09(+0.23%) |
Mar 10, 2017 | 39.72 | 39.72 | 39.11 | 39.27 | 162,032 | -0.09(-0.23%) |
Mar 09, 2017 | 39.54 | 39.54 | 38.86 | 39.36 | 282,203 | -0.27(-0.67%) |
Mar 08, 2017 | 40.33 | 40.33 | 39.61 | 39.63 | 228,217 | -0.62(-1.55%) |
Mar 07, 2017 | 40.43 | 40.43 | 40.08 | 40.25 | 169,521 | -0.11(-0.26%) |
Mar 06, 2017 | 40.47 | 40.47 | 40.00 | 40.36 | 230,522 | +0.07(+0.18%) |
Mar 03, 2017 | 40.36 | 40.46 | 40.22 | 40.29 | 67,346 | +0.00(+0.00%) |
Mar 02, 2017 | 40.25 | 40.36 | 40.10 | 40.29 | 101,255 | +0.07(+0.18%) |
Mar 01, 2017 | 40.11 | 40.33 | 40.11 | 40.22 | 128,798 | +0.32(+0.80%) |
Feb 28, 2017 | 39.83 | 40.11 | 39.68 | 39.90 | 163,618 | +0.14(+0.36%) |
Feb 27, 2017 | 39.79 | 40.25 | 39.64 | 39.76 | 138,097 | +0.09(+0.22%) |
Feb 24, 2017 | 39.79 | 39.95 | 39.51 | 39.67 | 99,294 | -0.30(-0.76%) |
Feb 23, 2017 | 40.50 | 40.54 | 39.79 | 39.97 | 104,405 | -0.12(-0.31%) |
Feb 22, 2017 | 40.54 | 40.61 | 40.08 | 40.09 | 124,275 | -0.52(-1.27%) |
Feb 21, 2017 | 40.68 | 40.72 | 40.40 | 40.61 | 130,456 | +0.39(+0.97%) |
Feb 17, 2017 | 40.22 | 40.22 | 40.22 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.82 | 40.86 | 40.29 | 40.29 | 133,653 | -0.45(-1.09%) |
Feb 15, 2017 | 40.82 | 40.82 | 40.61 | 40.73 | 116,225 | +0.02(+0.04%) |
Feb 14, 2017 | 40.50 | 40.75 | 40.29 | 40.72 | 101,624 | +0.36(+0.88%) |
Feb 13, 2017 | 40.43 | 40.43 | 40.08 | 40.36 | 115,033 | +0.07(+0.18%) |
Feb 10, 2017 | 40.79 | 40.79 | 40.24 | 40.29 | 130,622 | -0.14(-0.35%) |
Feb 09, 2017 | 40.33 | 40.54 | 40.25 | 40.43 | 126,973 | +0.32(+0.80%) |
Feb 08, 2017 | 40.18 | 40.22 | 39.69 | 40.11 | 54,427 | -0.11(-0.27%) |
Feb 07, 2017 | 40.57 | 40.57 | 39.83 | 40.22 | 114,155 | -0.21(-0.53%) |
Feb 06, 2017 | 40.75 | 40.75 | 40.25 | 40.43 | 102,432 | -0.11(-0.26%) |
Feb 03, 2017 | 40.25 | 40.54 | 40.22 | 40.54 | 129,319 | +0.50(+1.25%) |
Feb 02, 2017 | 39.90 | 40.08 | 39.65 | 40.04 | 72,020 | +0.25(+0.63%) |
Feb 01, 2017 | 39.97 | 40.13 | 39.49 | 39.79 | 117,995 | +0.64(+1.64%) |
Jan 31, 2017 | 39.08 | 39.19 | 38.69 | 39.15 | 100,922 | +0.25(+0.64%) |
Jan 30, 2017 | 39.90 | 40.00 | 38.81 | 38.90 | 155,664 | -0.86(-2.15%) |
Jan 27, 2017 | 40.43 | 40.43 | 39.47 | 39.76 | 164,713 | -0.53(-1.33%) |
Jan 26, 2017 | 40.11 | 40.36 | 40.04 | 40.29 | 181,551 | +0.36(+0.89%) |
Jan 25, 2017 | 39.61 | 39.96 | 39.36 | 39.93 | 242,072 | +0.61(+1.54%) |
Jan 24, 2017 | 38.79 | 39.40 | 38.68 | 39.33 | 157,857 | +0.82(+2.13%) |
Jan 23, 2017 | 38.72 | 38.83 | 38.41 | 38.51 | 120,115 | -0.32(-0.83%) |
Jan 20, 2017 | 38.79 | 38.83 | 38.62 | 38.83 | 76,599 | +0.32(+0.83%) |
Jan 19, 2017 | 38.94 | 39.01 | 38.47 | 38.51 | 85,880 | -0.21(-0.55%) |
Jan 18, 2017 | 39.04 | 39.04 | 38.58 | 38.72 | 93,605 | -0.39(-1.00%) |
Jan 17, 2017 | 39.11 | 39.22 | 38.83 | 39.11 | 202,368 | +0.36(+0.92%) |
Jan 13, 2017 | 38.76 | 38.76 | 38.76 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.11 | 39.15 | 38.51 | 38.72 | 97,570 | -0.05(-0.14%) |
Jan 11, 2017 | 38.69 | 38.90 | 38.65 | 38.78 | 97,735 | +0.27(+0.69%) |
Jan 10, 2017 | 39.04 | 39.04 | 38.44 | 38.51 | 168,110 | -0.36(-0.92%) |
Jan 09, 2017 | 39.04 | 39.19 | 38.72 | 38.86 | 207,130 | -0.36(-0.91%) |
Jan 06, 2017 | 39.29 | 39.36 | 39.04 | 39.22 | 175,735 | +0.04(+0.09%) |
Jan 05, 2017 | 39.19 | 39.36 | 38.97 | 39.19 | 133,987 | +0.00(+0.00%) |
Jan 04, 2017 | 39.11 | 39.25 | 38.76 | 39.19 | 286,055 | +0.43(+1.10%) |