Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.59 | 36.59 | 36.59 | 36.59 | 950 | +0.27(+0.74%) |
Mar 30, 2017 | 36.41 | 36.41 | 36.32 | 36.32 | 1,303 | +0.12(+0.33%) |
Mar 29, 2017 | 36.15 | 36.21 | 36.11 | 36.20 | 1,462 | -0.04(-0.12%) |
Mar 28, 2017 | 36.28 | 36.42 | 36.21 | 36.24 | 2,525 | -0.10(-0.27%) |
Mar 27, 2017 | 36.30 | 36.45 | 36.30 | 36.34 | 1,400 | +0.08(+0.22%) |
Mar 24, 2017 | 36.26 | 36.26 | 36.26 | 36.26 | 283 | -0.01(-0.03%) |
Mar 23, 2017 | 36.34 | 36.34 | 36.27 | 36.27 | 340 | +0.31(+0.86%) |
Mar 22, 2017 | 35.66 | 35.96 | 35.65 | 35.96 | 1,883 | -0.18(-0.50%) |
Mar 21, 2017 | 36.52 | 36.52 | 36.13 | 36.14 | 1,052 | -0.04(-0.11%) |
Mar 20, 2017 | 36.32 | 36.32 | 36.15 | 36.18 | 2,041 | +0.01(+0.04%) |
Mar 17, 2017 | 35.98 | 36.17 | 35.95 | 36.17 | 2,121 | +0.83(+2.34%) |
Mar 16, 2017 | 35.34 | 35.34 | 35.34 | 35.34 | 154 | +0.00(+0.00%) |
Mar 15, 2017 | 35.34 | 35.34 | 35.34 | 35.34 | 113 | +0.00(+0.00%) |
Mar 14, 2017 | 35.33 | 35.36 | 35.32 | 35.34 | 1,637 | -0.36(-1.01%) |
Mar 13, 2017 | 35.77 | 35.77 | 35.70 | 35.70 | 1,011 | +0.31(+0.89%) |
Mar 10, 2017 | 35.38 | 35.45 | 35.38 | 35.39 | 795 | +0.17(+0.49%) |
Mar 09, 2017 | 35.24 | 35.25 | 35.21 | 35.21 | 332 | -0.00(-0.01%) |
Mar 08, 2017 | 35.50 | 35.50 | 35.21 | 35.21 | 580 | -0.21(-0.58%) |
Mar 07, 2017 | 35.53 | 35.53 | 35.41 | 35.42 | 3,527 | -0.12(-0.33%) |
Mar 06, 2017 | 35.54 | 35.59 | 35.53 | 35.54 | 13,510 | -0.24(-0.68%) |
Mar 03, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 94 | +0.00(+0.00%) |
Mar 02, 2017 | 35.76 | 35.78 | 35.70 | 35.78 | 1,461 | -0.10(-0.28%) |
Mar 01, 2017 | 35.85 | 35.95 | 35.85 | 35.88 | 2,228 | +0.16(+0.46%) |
Feb 28, 2017 | 35.91 | 35.91 | 35.72 | 35.72 | 2,632 | +0.09(+0.24%) |
Feb 27, 2017 | 35.63 | 35.63 | 35.63 | 35.63 | 106 | -0.07(-0.20%) |
Feb 24, 2017 | 35.72 | 35.79 | 35.65 | 35.70 | 10,616 | -0.40(-1.11%) |
Feb 23, 2017 | 36.00 | 36.12 | 36.00 | 36.10 | 1,706 | +0.23(+0.65%) |
Feb 22, 2017 | 35.92 | 35.92 | 35.87 | 35.87 | 608 | -0.17(-0.46%) |
Feb 21, 2017 | 35.77 | 36.13 | 35.70 | 36.03 | 11,938 | -0.11(-0.29%) |
Feb 17, 2017 | 36.14 | 36.14 | 36.14 | 0 | +0.07(+0.21%) | |
Feb 16, 2017 | 36.00 | 36.07 | 36.00 | 36.07 | 1,768 | -0.25(-0.69%) |
Feb 15, 2017 | 36.31 | 36.31 | 36.31 | 36.31 | 236 | -0.05(-0.12%) |
Feb 14, 2017 | 36.27 | 36.39 | 36.06 | 36.36 | 110,778 | +0.15(+0.41%) |
Feb 13, 2017 | 36.21 | 36.26 | 36.21 | 36.21 | 4,017 | +0.16(+0.45%) |
Feb 10, 2017 | 35.72 | 36.05 | 35.72 | 36.05 | 5,461 | +0.14(+0.39%) |
Feb 09, 2017 | 35.93 | 36.15 | 35.91 | 35.91 | 2,093 | -0.13(-0.36%) |
Feb 08, 2017 | 35.79 | 36.13 | 35.79 | 36.04 | 16,921 | +0.07(+0.20%) |
Feb 07, 2017 | 35.59 | 35.97 | 35.59 | 35.97 | 198,508 | +0.57(+1.62%) |
Feb 06, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 82 | +0.00(+0.00%) |
Feb 03, 2017 | 35.57 | 35.59 | 35.40 | 35.40 | 1,844 | +0.12(+0.34%) |
Feb 02, 2017 | 35.51 | 35.52 | 35.28 | 35.28 | 8,068 | -0.39(-1.09%) |
Feb 01, 2017 | 35.71 | 35.74 | 35.55 | 35.66 | 5,551 | +0.34(+0.98%) |
Jan 31, 2017 | 35.00 | 35.32 | 35.00 | 35.32 | 33,177 | +0.58(+1.67%) |
Jan 30, 2017 | 34.65 | 34.81 | 34.65 | 34.74 | 8,538 | -0.34(-0.97%) |
Jan 27, 2017 | 35.08 | 35.14 | 35.03 | 35.08 | 1,473 | -0.02(-0.06%) |
Jan 26, 2017 | 35.06 | 35.10 | 34.96 | 35.10 | 6,007 | -0.07(-0.20%) |
Jan 25, 2017 | 34.90 | 35.24 | 34.90 | 35.17 | 6,595 | +0.35(+1.01%) |
Jan 24, 2017 | 34.77 | 34.82 | 34.77 | 34.82 | 1,200 | -0.08(-0.23%) |
Jan 23, 2017 | 34.84 | 34.90 | 34.84 | 34.90 | 306 | +0.44(+1.28%) |
Jan 20, 2017 | 34.49 | 34.49 | 34.46 | 34.46 | 1,559 | +0.07(+0.21%) |
Jan 19, 2017 | 34.50 | 34.50 | 34.39 | 34.39 | 629 | -0.21(-0.61%) |
Jan 18, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 272 | -0.16(-0.46%) |
Jan 17, 2017 | 34.78 | 34.88 | 34.60 | 34.76 | 9,756 | +0.40(+1.17%) |
Jan 13, 2017 | 34.36 | 34.36 | 34.36 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.58 | 34.58 | 34.37 | 34.39 | 2,684 | -0.32(-0.92%) |
Jan 11, 2017 | 34.14 | 34.71 | 34.14 | 34.71 | 9,032 | +0.32(+0.93%) |
Jan 10, 2017 | 34.32 | 34.45 | 34.32 | 34.39 | 1,147 | +0.14(+0.41%) |
Jan 09, 2017 | 34.15 | 34.30 | 34.15 | 34.25 | 2,278 | -0.48(-1.38%) |
Jan 06, 2017 | 34.69 | 34.80 | 34.60 | 34.73 | 5,656 | -0.27(-0.77%) |
Jan 05, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 151 | +0.70(+2.04%) |
Jan 04, 2017 | 34.38 | 34.38 | 34.25 | 34.30 | 3,348 | +0.25(+0.73%) |