Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.35 | 33.72 | 33.24 | 33.40 | 293,711 | -0.04(-0.12%) |
Mar 30, 2017 | 33.37 | 33.55 | 33.11 | 33.44 | 230,393 | +0.02(+0.06%) |
Mar 29, 2017 | 33.03 | 33.77 | 33.03 | 33.42 | 407,541 | +0.39(+1.18%) |
Mar 28, 2017 | 32.36 | 33.06 | 32.15 | 33.03 | 390,879 | +0.73(+2.26%) |
Mar 27, 2017 | 32.00 | 32.45 | 31.94 | 32.30 | 361,249 | -0.04(-0.12%) |
Mar 24, 2017 | 32.29 | 32.49 | 31.94 | 32.34 | 378,438 | +0.10(+0.31%) |
Mar 23, 2017 | 32.09 | 32.62 | 32.04 | 32.24 | 327,925 | +0.22(+0.69%) |
Mar 22, 2017 | 31.93 | 32.20 | 31.68 | 32.02 | 363,208 | -0.08(-0.25%) |
Mar 21, 2017 | 32.49 | 32.51 | 31.88 | 32.10 | 517,268 | -0.15(-0.47%) |
Mar 20, 2017 | 33.00 | 33.33 | 32.01 | 32.25 | 854,177 | -0.20(-0.62%) |
Mar 17, 2017 | 31.25 | 32.61 | 31.25 | 32.45 | 1,313,800 | +1.38(+4.44%) |
Mar 16, 2017 | 30.97 | 31.15 | 30.70 | 31.07 | 498,360 | +0.22(+0.71%) |
Mar 15, 2017 | 30.79 | 30.91 | 30.36 | 30.85 | 638,095 | +0.13(+0.42%) |
Mar 14, 2017 | 31.11 | 31.11 | 30.47 | 30.72 | 494,412 | -0.43(-1.38%) |
Mar 13, 2017 | 31.46 | 31.46 | 30.39 | 31.15 | 1,223,136 | -0.27(-0.86%) |
Mar 10, 2017 | 31.65 | 31.78 | 31.09 | 31.42 | 586,371 | +0.05(+0.16%) |
Mar 09, 2017 | 31.70 | 31.74 | 31.16 | 31.37 | 739,118 | -0.33(-1.04%) |
Mar 08, 2017 | 32.39 | 32.41 | 31.67 | 31.70 | 897,598 | -0.87(-2.67%) |
Mar 07, 2017 | 32.09 | 32.59 | 31.42 | 32.57 | 1,315,533 | +0.38(+1.18%) |
Mar 06, 2017 | 32.69 | 32.79 | 31.86 | 32.19 | 1,293,971 | -0.78(-2.37%) |
Mar 03, 2017 | 34.90 | 35.00 | 32.78 | 32.97 | 2,030,342 | -2.20(-6.26%) |
Mar 02, 2017 | 34.75 | 35.99 | 34.39 | 35.17 | 2,710,432 | -0.95(-2.63%) |
Mar 01, 2017 | 36.10 | 36.75 | 35.23 | 36.12 | 1,969,803 | +0.29(+0.81%) |
Feb 28, 2017 | 36.67 | 36.67 | 35.77 | 35.83 | 656,455 | -0.92(-2.50%) |
Feb 27, 2017 | 35.81 | 36.77 | 35.64 | 36.75 | 697,327 | +0.83(+2.31%) |
Feb 24, 2017 | 36.44 | 36.82 | 35.73 | 35.92 | 1,110,859 | -0.69(-1.88%) |
Feb 23, 2017 | 37.03 | 37.33 | 36.27 | 36.61 | 798,519 | -0.40(-1.08%) |
Feb 22, 2017 | 37.12 | 37.43 | 36.83 | 37.01 | 493,635 | -0.47(-1.25%) |
Feb 21, 2017 | 37.33 | 37.65 | 37.30 | 37.48 | 646,741 | +0.27(+0.73%) |
Feb 17, 2017 | 37.21 | 37.21 | 37.21 | 0 | +0.34(+0.92%) | |
Feb 16, 2017 | 36.25 | 36.87 | 35.95 | 36.87 | 589,228 | +0.53(+1.46%) |
Feb 15, 2017 | 35.73 | 36.43 | 35.55 | 36.34 | 364,060 | +0.44(+1.23%) |
Feb 14, 2017 | 36.09 | 36.49 | 35.76 | 35.90 | 372,568 | -0.25(-0.69%) |
Feb 13, 2017 | 36.79 | 36.81 | 35.70 | 36.15 | 529,249 | -0.42(-1.15%) |
Feb 10, 2017 | 36.07 | 36.72 | 36.07 | 36.57 | 519,999 | +0.54(+1.50%) |
Feb 09, 2017 | 35.40 | 36.45 | 35.30 | 36.03 | 761,083 | +0.64(+1.81%) |
Feb 08, 2017 | 34.75 | 35.48 | 34.48 | 35.39 | 516,231 | +0.52(+1.49%) |
Feb 07, 2017 | 34.95 | 35.25 | 34.45 | 34.87 | 453,152 | +0.02(+0.06%) |
Feb 06, 2017 | 35.22 | 35.44 | 34.64 | 34.85 | 478,171 | -0.55(-1.55%) |
Feb 03, 2017 | 35.36 | 35.52 | 35.01 | 35.40 | 390,338 | +0.62(+1.78%) |
Feb 02, 2017 | 34.96 | 35.10 | 34.39 | 34.78 | 428,518 | +0.03(+0.09%) |
Feb 01, 2017 | 35.34 | 35.36 | 34.57 | 34.75 | 521,903 | -0.56(-1.59%) |
Jan 31, 2017 | 34.89 | 35.45 | 34.59 | 35.31 | 486,217 | +0.31(+0.89%) |
Jan 30, 2017 | 34.70 | 35.00 | 34.32 | 35.00 | 565,851 | -0.05(-0.14%) |
Jan 27, 2017 | 35.00 | 35.30 | 34.76 | 35.05 | 518,391 | +0.21(+0.60%) |
Jan 26, 2017 | 35.15 | 35.40 | 34.72 | 34.84 | 350,600 | -0.25(-0.71%) |
Jan 25, 2017 | 34.90 | 35.22 | 34.75 | 35.09 | 470,035 | +0.35(+1.01%) |
Jan 24, 2017 | 34.66 | 34.88 | 34.55 | 34.74 | 307,246 | +0.25(+0.72%) |
Jan 23, 2017 | 34.83 | 34.95 | 34.26 | 34.49 | 530,863 | -0.27(-0.78%) |
Jan 20, 2017 | 34.63 | 34.89 | 34.48 | 34.76 | 302,598 | +0.14(+0.40%) |
Jan 19, 2017 | 34.70 | 35.09 | 34.36 | 34.62 | 497,634 | -0.14(-0.40%) |
Jan 18, 2017 | 35.10 | 35.17 | 34.28 | 34.76 | 861,690 | -0.39(-1.11%) |
Jan 17, 2017 | 35.20 | 35.68 | 34.91 | 35.15 | 547,432 | -0.28(-0.79%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | -0.16(-0.45%) | |
Jan 12, 2017 | 35.62 | 35.78 | 35.22 | 35.59 | 693,152 | +0.08(+0.23%) |
Jan 11, 2017 | 35.09 | 35.57 | 34.86 | 35.51 | 716,747 | +0.45(+1.28%) |
Jan 10, 2017 | 35.50 | 35.86 | 34.76 | 35.06 | 1,196,691 | -0.28(-0.79%) |
Jan 09, 2017 | 36.38 | 36.50 | 35.13 | 35.34 | 1,688,567 | -1.25(-3.42%) |
Jan 06, 2017 | 37.92 | 38.30 | 36.33 | 36.59 | 3,001,420 | -2.86(-7.25%) |
Jan 05, 2017 | 38.85 | 39.70 | 38.52 | 39.45 | 1,337,403 | +0.55(+1.41%) |
Jan 04, 2017 | 37.85 | 39.12 | 37.55 | 38.90 | 4,452,072 | +2.77(+7.67%) |