Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,370 | +0.08(+0.21%) |
Mar 30, 2017 | 35.82 | 36.03 | 35.62 | 36.00 | 93,718 | +0.17(+0.48%) |
Mar 29, 2017 | 35.57 | 35.85 | 35.49 | 35.83 | 153,427 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.65 | 35.17 | 35.60 | 172,474 | +0.04(+0.10%) |
Mar 27, 2017 | 35.65 | 36.20 | 35.34 | 35.56 | 355,863 | -0.28(-0.77%) |
Mar 24, 2017 | 35.75 | 35.97 | 35.56 | 35.84 | 320,333 | +0.10(+0.29%) |
Mar 23, 2017 | 35.15 | 36.04 | 35.15 | 35.73 | 435,257 | +0.51(+1.46%) |
Mar 22, 2017 | 35.69 | 35.96 | 34.79 | 35.22 | 551,794 | -0.41(-1.15%) |
Mar 21, 2017 | 35.96 | 35.99 | 35.55 | 35.63 | 171,034 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.03 | 35.63 | 35.83 | 174,412 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.97 | 35.40 | 35.90 | 318,670 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.75 | 35.32 | 35.55 | 134,497 | +0.10(+0.29%) |
Mar 15, 2017 | 34.89 | 35.65 | 34.82 | 35.44 | 256,538 | +0.69(+1.99%) |
Mar 14, 2017 | 34.47 | 34.86 | 34.47 | 34.75 | 107,933 | -0.02(-0.06%) |
Mar 13, 2017 | 34.99 | 34.50 | 34.77 | 193,485 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.28 | 34.55 | 143,007 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.29 | 34.42 | 198,363 | -0.36(-1.05%) |
Mar 08, 2017 | 35.56 | 35.88 | 34.72 | 34.79 | 249,879 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.04 | 35.66 | 35.83 | 111,683 | -0.13(-0.35%) |
Mar 06, 2017 | 36.09 | 36.09 | 35.36 | 35.95 | 192,768 | -0.40(-1.11%) |
Mar 03, 2017 | 36.31 | 36.37 | 35.41 | 36.36 | 252,014 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.56 | 36.13 | 36.24 | 224,290 | -0.34(-0.94%) |
Mar 01, 2017 | 36.80 | 37.15 | 36.13 | 36.58 | 334,090 | -0.36(-0.99%) |
Feb 28, 2017 | 37.15 | 37.34 | 36.81 | 36.94 | 409,158 | -0.34(-0.90%) |
Feb 27, 2017 | 37.33 | 38.04 | 37.25 | 37.28 | 314,328 | -0.49(-1.30%) |
Feb 24, 2017 | 36.45 | 37.94 | 36.27 | 37.77 | 362,380 | +1.58(+4.36%) |
Feb 23, 2017 | 36.62 | 36.62 | 35.92 | 36.19 | 187,928 | -0.22(-0.59%) |
Feb 22, 2017 | 36.81 | 37.14 | 35.77 | 36.41 | 390,115 | -0.45(-1.23%) |
Feb 21, 2017 | 36.22 | 37.01 | 36.12 | 36.86 | 422,405 | +0.63(+1.73%) |
Feb 17, 2017 | 36.24 | 36.24 | 36.24 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.72 | 36.06 | 35.59 | 35.81 | 382,427 | +0.17(+0.48%) |
Feb 15, 2017 | 35.24 | 35.78 | 34.98 | 35.63 | 246,517 | +0.09(+0.25%) |
Feb 14, 2017 | 35.69 | 35.78 | 35.14 | 35.55 | 173,218 | -0.31(-0.85%) |
Feb 13, 2017 | 35.90 | 36.03 | 35.48 | 35.85 | 164,548 | +0.08(+0.23%) |
Feb 10, 2017 | 35.17 | 35.86 | 35.15 | 35.77 | 141,174 | +0.39(+1.12%) |
Feb 09, 2017 | 34.91 | 35.57 | 34.64 | 35.37 | 166,565 | +0.33(+0.93%) |
Feb 08, 2017 | 35.02 | 35.31 | 34.76 | 35.05 | 153,195 | +0.26(+0.75%) |
Feb 07, 2017 | 34.92 | 35.10 | 34.72 | 34.79 | 175,166 | -0.10(-0.30%) |
Feb 06, 2017 | 34.92 | 35.15 | 34.75 | 34.89 | 152,330 | +0.00(+0.00%) |
Feb 03, 2017 | 35.03 | 35.23 | 34.80 | 34.89 | 161,351 | +0.13(+0.39%) |
Feb 02, 2017 | 34.67 | 35.05 | 34.61 | 34.76 | 163,906 | +0.28(+0.82%) |
Feb 01, 2017 | 34.72 | 35.35 | 34.20 | 34.47 | 215,629 | -0.44(-1.26%) |
Jan 31, 2017 | 34.44 | 35.18 | 34.44 | 34.91 | 277,888 | +0.42(+1.23%) |
Jan 30, 2017 | 34.37 | 34.70 | 34.06 | 34.49 | 265,136 | +0.03(+0.09%) |
Jan 27, 2017 | 34.82 | 34.82 | 34.16 | 34.46 | 290,772 | -0.23(-0.67%) |
Jan 26, 2017 | 34.47 | 34.71 | 34.30 | 34.69 | 306,756 | +0.01(+0.04%) |
Jan 25, 2017 | 34.93 | 35.06 | 34.50 | 34.67 | 304,046 | -0.26(-0.75%) |
Jan 24, 2017 | 34.65 | 35.02 | 34.65 | 34.94 | 201,485 | +0.18(+0.51%) |
Jan 23, 2017 | 34.24 | 34.80 | 34.20 | 34.76 | 140,001 | +0.52(+1.52%) |
Jan 20, 2017 | 33.57 | 34.27 | 33.46 | 34.24 | 227,320 | +0.57(+1.68%) |
Jan 19, 2017 | 34.17 | 34.24 | 33.60 | 33.67 | 197,681 | -0.71(-2.08%) |
Jan 18, 2017 | 34.25 | 34.70 | 34.15 | 34.38 | 370,734 | +0.04(+0.13%) |
Jan 17, 2017 | 34.14 | 34.61 | 34.00 | 34.34 | 229,118 | +0.25(+0.74%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.29 | 34.29 | 33.67 | 34.18 | 226,162 | +0.07(+0.22%) |
Jan 11, 2017 | 34.06 | 34.32 | 33.69 | 34.10 | 182,448 | +0.07(+0.22%) |
Jan 10, 2017 | 34.09 | 34.38 | 33.80 | 34.03 | 452,756 | -0.16(-0.48%) |
Jan 09, 2017 | 34.60 | 34.82 | 34.18 | 34.19 | 257,301 | -0.36(-1.03%) |
Jan 06, 2017 | 34.62 | 35.11 | 34.45 | 34.55 | 298,181 | -0.49(-1.40%) |
Jan 05, 2017 | 33.87 | 35.15 | 33.31 | 35.04 | 362,064 | -0.13(-0.38%) |
Jan 04, 2017 | 34.58 | 35.31 | 34.48 | 35.17 | 257,135 | +0.77(+2.25%) |