Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.20 | 40.33 | 38.80 | 40.05 | 1,003,403 | +0.70(+1.78%) |
Mar 30, 2017 | 39.30 | 39.90 | 39.12 | 39.35 | 594,400 | +0.15(+0.38%) |
Mar 29, 2017 | 38.95 | 39.50 | 38.65 | 39.20 | 518,333 | +0.10(+0.26%) |
Mar 28, 2017 | 38.15 | 39.15 | 37.90 | 39.10 | 675,225 | +0.90(+2.36%) |
Mar 27, 2017 | 37.10 | 38.40 | 36.45 | 38.20 | 1,011,414 | +0.15(+0.39%) |
Mar 24, 2017 | 38.60 | 38.90 | 37.60 | 38.05 | 502,245 | -0.40(-1.04%) |
Mar 23, 2017 | 38.15 | 38.70 | 37.75 | 38.45 | 530,917 | +0.20(+0.52%) |
Mar 22, 2017 | 37.65 | 38.27 | 37.05 | 38.25 | 700,198 | +0.60(+1.59%) |
Mar 21, 2017 | 39.00 | 39.00 | 37.20 | 37.65 | 855,834 | -1.20(-3.09%) |
Mar 20, 2017 | 39.30 | 39.35 | 38.35 | 38.85 | 407,994 | -0.50(-1.27%) |
Mar 17, 2017 | 39.20 | 39.50 | 38.65 | 39.35 | 720,268 | +0.25(+0.64%) |
Mar 16, 2017 | 40.00 | 40.50 | 38.90 | 39.10 | 532,793 | -0.70(-1.76%) |
Mar 15, 2017 | 39.35 | 39.90 | 38.95 | 39.80 | 835,188 | +0.70(+1.79%) |
Mar 14, 2017 | 38.90 | 39.30 | 37.80 | 39.10 | 660,081 | -0.20(-0.51%) |
Mar 13, 2017 | 39.95 | 39.10 | 39.30 | 617,067 | -0.50(-1.26%) | |
Mar 10, 2017 | 39.15 | 39.80 | 38.50 | 39.80 | 942,312 | +1.10(+2.84%) |
Mar 09, 2017 | 39.50 | 39.55 | 38.20 | 38.70 | 549,371 | -0.80(-2.03%) |
Mar 08, 2017 | 40.75 | 40.75 | 39.45 | 39.50 | 484,489 | -0.95(-2.35%) |
Mar 07, 2017 | 40.35 | 40.90 | 40.10 | 40.45 | 972,940 | +0.10(+0.25%) |
Mar 06, 2017 | 40.55 | 40.55 | 39.65 | 40.35 | 1,307,800 | -0.45(-1.10%) |
Mar 03, 2017 | 39.85 | 40.99 | 39.80 | 40.80 | 797,527 | +1.00(+2.51%) |
Mar 02, 2017 | 40.95 | 41.05 | 39.75 | 39.80 | 882,778 | -0.70(-1.73%) |
Mar 01, 2017 | 40.45 | 41.20 | 40.30 | 40.50 | 1,243,637 | +1.25(+3.18%) |
Feb 28, 2017 | 40.30 | 40.65 | 39.00 | 39.25 | 1,232,540 | -1.25(-3.09%) |
Feb 27, 2017 | 40.45 | 41.20 | 39.90 | 40.50 | 1,597,916 | +0.40(+1.00%) |
Feb 24, 2017 | 40.00 | 41.00 | 37.30 | 40.10 | 2,790,797 | +3.05(+8.23%) |
Feb 23, 2017 | 38.00 | 38.25 | 35.75 | 37.05 | 1,067,484 | -0.45(-1.20%) |
Feb 22, 2017 | 38.70 | 38.85 | 37.45 | 37.50 | 506,129 | -1.30(-3.35%) |
Feb 21, 2017 | 38.10 | 39.20 | 38.10 | 38.80 | 518,622 | +1.00(+2.65%) |
Feb 17, 2017 | 37.80 | 37.80 | 37.80 | 0 | -1.50(-3.82%) | |
Feb 16, 2017 | 39.15 | 39.35 | 38.65 | 39.30 | 662,574 | +0.10(+0.26%) |
Feb 15, 2017 | 38.55 | 39.30 | 38.35 | 39.20 | 411,400 | +0.65(+1.69%) |
Feb 14, 2017 | 38.45 | 38.70 | 37.73 | 38.55 | 397,320 | +0.10(+0.26%) |
Feb 13, 2017 | 39.05 | 39.60 | 38.10 | 38.45 | 387,855 | -0.40(-1.03%) |
Feb 10, 2017 | 38.85 | 38.95 | 38.00 | 38.85 | 514,932 | +0.60(+1.57%) |
Feb 09, 2017 | 37.25 | 38.40 | 37.05 | 38.25 | 517,637 | +1.05(+2.82%) |
Feb 08, 2017 | 37.85 | 37.85 | 36.55 | 37.20 | 512,391 | -0.75(-1.98%) |
Feb 07, 2017 | 37.90 | 38.35 | 37.05 | 37.95 | 639,217 | +0.30(+0.80%) |
Feb 06, 2017 | 38.95 | 38.95 | 37.52 | 37.65 | 653,774 | -1.25(-3.21%) |
Feb 03, 2017 | 39.10 | 39.75 | 38.25 | 38.90 | 1,603,596 | +3.40(+9.58%) |
Feb 02, 2017 | 36.60 | 36.65 | 35.45 | 35.50 | 1,370,748 | -1.10(-3.01%) |
Feb 01, 2017 | 37.40 | 38.10 | 35.60 | 36.60 | 1,217,220 | -0.65(-1.74%) |
Jan 31, 2017 | 38.35 | 38.65 | 36.90 | 37.25 | 909,448 | -1.15(-2.99%) |
Jan 30, 2017 | 38.70 | 38.70 | 37.24 | 38.40 | 728,280 | -0.35(-0.90%) |
Jan 27, 2017 | 41.25 | 41.30 | 38.10 | 38.75 | 2,251,104 | -2.80(-6.74%) |
Jan 26, 2017 | 41.00 | 41.90 | 40.95 | 41.55 | 941,400 | +0.70(+1.71%) |
Jan 25, 2017 | 40.55 | 41.65 | 40.30 | 40.85 | 1,271,827 | +0.60(+1.49%) |
Jan 24, 2017 | 36.90 | 40.65 | 36.90 | 40.25 | 1,326,504 | +3.85(+10.58%) |
Jan 23, 2017 | 37.25 | 37.80 | 36.00 | 36.40 | 672,197 | -0.80(-2.15%) |
Jan 20, 2017 | 36.65 | 37.55 | 36.65 | 37.20 | 1,000,861 | +0.70(+1.92%) |
Jan 19, 2017 | 35.65 | 37.00 | 35.65 | 36.50 | 1,091,423 | +1.20(+3.40%) |
Jan 18, 2017 | 35.40 | 35.60 | 34.60 | 35.30 | 651,314 | -0.30(-0.84%) |
Jan 17, 2017 | 35.70 | 36.20 | 35.12 | 35.60 | 454,670 | -0.40(-1.11%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.50(+1.41%) | |
Jan 12, 2017 | 36.05 | 36.40 | 34.60 | 35.50 | 329,731 | -0.55(-1.53%) |
Jan 11, 2017 | 35.90 | 36.55 | 35.50 | 36.05 | 554,673 | +0.30(+0.84%) |
Jan 10, 2017 | 34.55 | 35.75 | 34.35 | 35.75 | 786,564 | +1.25(+3.62%) |
Jan 09, 2017 | 35.80 | 35.82 | 34.33 | 34.50 | 747,613 | -1.45(-4.03%) |
Jan 06, 2017 | 36.10 | 36.60 | 35.70 | 35.95 | 599,868 | +0.00(+0.00%) |
Jan 05, 2017 | 36.95 | 37.50 | 35.75 | 35.95 | 997,064 | -1.20(-3.23%) |
Jan 04, 2017 | 36.70 | 37.35 | 36.55 | 37.15 | 780,308 | +0.85(+2.34%) |