Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.43 | 37.61 | 37.19 | 37.28 | 791,358 | -0.23(-0.61%) |
Mar 30, 2017 | 37.39 | 37.74 | 37.34 | 37.51 | 348,018 | +0.11(+0.29%) |
Mar 29, 2017 | 37.41 | 37.63 | 37.18 | 37.40 | 477,945 | -0.11(-0.29%) |
Mar 28, 2017 | 37.23 | 37.87 | 36.85 | 37.51 | 434,985 | +0.02(+0.05%) |
Mar 27, 2017 | 36.57 | 37.68 | 36.55 | 37.49 | 463,611 | +0.18(+0.48%) |
Mar 24, 2017 | 37.40 | 37.73 | 36.97 | 37.31 | 270,513 | -0.01(-0.03%) |
Mar 23, 2017 | 37.02 | 37.78 | 36.65 | 37.32 | 288,801 | +0.31(+0.84%) |
Mar 22, 2017 | 36.67 | 37.19 | 36.48 | 37.01 | 514,546 | +0.22(+0.60%) |
Mar 21, 2017 | 38.27 | 38.27 | 36.79 | 36.79 | 402,491 | -1.28(-3.36%) |
Mar 20, 2017 | 38.37 | 38.52 | 37.87 | 38.07 | 328,823 | -0.39(-1.01%) |
Mar 17, 2017 | 38.78 | 38.78 | 38.37 | 38.46 | 398,170 | -0.06(-0.16%) |
Mar 16, 2017 | 38.95 | 38.95 | 38.43 | 38.52 | 182,081 | -0.22(-0.57%) |
Mar 15, 2017 | 38.25 | 38.87 | 38.00 | 38.74 | 375,886 | +0.75(+1.97%) |
Mar 14, 2017 | 38.80 | 38.80 | 37.55 | 37.99 | 486,808 | -1.18(-3.01%) |
Mar 13, 2017 | 38.66 | 39.54 | 38.66 | 39.17 | 785,371 | +0.51(+1.32%) |
Mar 10, 2017 | 38.77 | 38.95 | 38.48 | 38.66 | 232,337 | +0.28(+0.73%) |
Mar 09, 2017 | 38.65 | 39.02 | 38.31 | 38.38 | 140,598 | -0.28(-0.72%) |
Mar 08, 2017 | 39.29 | 39.29 | 38.62 | 38.66 | 185,312 | -0.52(-1.33%) |
Mar 07, 2017 | 39.36 | 39.49 | 38.81 | 39.18 | 223,571 | -0.37(-0.94%) |
Mar 06, 2017 | 39.21 | 39.58 | 39.11 | 39.55 | 253,383 | +0.08(+0.20%) |
Mar 03, 2017 | 39.77 | 40.02 | 39.33 | 39.47 | 220,835 | -0.20(-0.50%) |
Mar 02, 2017 | 39.64 | 40.29 | 39.55 | 39.67 | 309,231 | -0.16(-0.40%) |
Mar 01, 2017 | 39.84 | 40.58 | 39.66 | 39.83 | 422,606 | +0.79(+2.02%) |
Feb 28, 2017 | 39.85 | 39.85 | 39.02 | 39.04 | 383,936 | -0.83(-2.08%) |
Feb 27, 2017 | 39.18 | 40.12 | 39.10 | 39.87 | 426,063 | +0.57(+1.45%) |
Feb 24, 2017 | 39.56 | 39.56 | 39.12 | 39.30 | 304,414 | -0.77(-1.92%) |
Feb 23, 2017 | 40.92 | 40.95 | 39.46 | 40.07 | 341,368 | -0.67(-1.64%) |
Feb 22, 2017 | 40.21 | 40.78 | 40.15 | 40.74 | 483,798 | +0.40(+0.99%) |
Feb 21, 2017 | 40.47 | 40.75 | 40.26 | 40.34 | 374,333 | -0.11(-0.27%) |
Feb 17, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.29(+0.72%) | |
Feb 16, 2017 | 40.36 | 40.71 | 39.48 | 40.16 | 531,710 | -0.34(-0.84%) |
Feb 15, 2017 | 39.88 | 40.87 | 39.80 | 40.50 | 638,878 | +0.70(+1.76%) |
Feb 14, 2017 | 44.69 | 44.84 | 39.20 | 39.80 | 1,472,513 | -2.84(-6.66%) |
Feb 13, 2017 | 42.34 | 42.85 | 42.34 | 42.64 | 419,734 | +0.43(+1.02%) |
Feb 10, 2017 | 41.81 | 42.27 | 41.72 | 42.21 | 434,160 | +0.42(+1.01%) |
Feb 09, 2017 | 40.89 | 41.90 | 40.72 | 41.79 | 335,036 | +1.00(+2.45%) |
Feb 08, 2017 | 41.35 | 41.35 | 40.25 | 40.79 | 385,163 | -0.50(-1.21%) |
Feb 07, 2017 | 40.91 | 41.80 | 40.81 | 41.29 | 405,439 | +0.74(+1.82%) |
Feb 06, 2017 | 40.43 | 40.80 | 39.99 | 40.55 | 194,760 | -0.05(-0.12%) |
Feb 03, 2017 | 40.50 | 40.66 | 40.12 | 40.60 | 364,381 | +0.38(+0.94%) |
Feb 02, 2017 | 40.23 | 40.36 | 39.92 | 40.22 | 313,265 | -0.03(-0.07%) |
Feb 01, 2017 | 40.36 | 40.87 | 39.92 | 40.25 | 546,918 | -0.01(-0.02%) |
Jan 31, 2017 | 39.84 | 40.38 | 39.48 | 40.26 | 310,889 | +0.38(+0.95%) |
Jan 30, 2017 | 39.98 | 40.23 | 39.55 | 39.88 | 631,419 | -0.43(-1.07%) |
Jan 27, 2017 | 40.69 | 40.83 | 40.15 | 40.31 | 188,612 | -0.38(-0.93%) |
Jan 26, 2017 | 40.54 | 40.76 | 40.34 | 40.69 | 270,484 | +0.24(+0.59%) |
Jan 25, 2017 | 40.60 | 40.76 | 40.25 | 40.45 | 532,086 | +0.40(+1.00%) |
Jan 24, 2017 | 38.87 | 40.14 | 38.87 | 40.05 | 332,490 | +1.36(+3.52%) |
Jan 23, 2017 | 38.49 | 38.80 | 38.36 | 38.69 | 363,135 | +0.09(+0.23%) |
Jan 20, 2017 | 38.35 | 38.74 | 38.09 | 38.60 | 394,034 | +0.24(+0.63%) |
Jan 19, 2017 | 37.94 | 38.85 | 37.87 | 38.36 | 406,857 | +0.50(+1.32%) |
Jan 18, 2017 | 38.02 | 38.33 | 37.70 | 37.86 | 321,463 | +0.11(+0.29%) |
Jan 17, 2017 | 37.62 | 38.61 | 37.35 | 37.75 | 483,949 | -0.24(-0.63%) |
Jan 13, 2017 | 37.99 | 37.99 | 37.99 | 0 | -2.92(-7.14%) | |
Jan 12, 2017 | 40.61 | 41.01 | 39.54 | 40.91 | 452,080 | +0.29(+0.71%) |
Jan 11, 2017 | 40.64 | 41.24 | 40.47 | 40.62 | 218,400 | -0.16(-0.39%) |
Jan 10, 2017 | 40.41 | 40.82 | 40.05 | 40.78 | 654,150 | +0.49(+1.22%) |
Jan 09, 2017 | 40.60 | 40.78 | 40.06 | 40.29 | 248,288 | -0.42(-1.03%) |
Jan 06, 2017 | 41.21 | 41.47 | 40.67 | 40.71 | 312,156 | -0.41(-1.00%) |
Jan 05, 2017 | 41.91 | 42.17 | 40.70 | 41.12 | 404,074 | -0.88(-2.10%) |
Jan 04, 2017 | 42.22 | 42.31 | 41.85 | 42.00 | 299,782 | +0.06(+0.14%) |