Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.58 | 37.78 | 37.17 | 37.33 | 143,517 | -0.18(-0.48%) |
Mar 30, 2017 | 37.05 | 37.61 | 36.76 | 37.51 | 89,768 | +0.45(+1.21%) |
Mar 29, 2017 | 36.83 | 37.10 | 36.69 | 37.06 | 57,430 | +0.25(+0.68%) |
Mar 28, 2017 | 36.33 | 37.01 | 36.12 | 36.81 | 99,154 | +0.57(+1.57%) |
Mar 27, 2017 | 36.53 | 37.20 | 35.94 | 36.24 | 63,352 | -0.54(-1.47%) |
Mar 24, 2017 | 36.68 | 37.00 | 36.58 | 36.78 | 72,210 | +0.16(+0.44%) |
Mar 23, 2017 | 36.49 | 37.05 | 36.17 | 36.62 | 86,486 | +0.19(+0.52%) |
Mar 22, 2017 | 37.28 | 37.40 | 36.35 | 36.43 | 140,172 | -0.84(-2.25%) |
Mar 21, 2017 | 37.53 | 37.59 | 36.59 | 37.27 | 179,495 | +0.00(+0.00%) |
Mar 20, 2017 | 37.32 | 37.50 | 36.54 | 37.27 | 118,930 | +0.12(+0.32%) |
Mar 17, 2017 | 37.13 | 37.40 | 36.89 | 37.15 | 386,596 | +0.08(+0.22%) |
Mar 16, 2017 | 37.02 | 37.36 | 36.79 | 37.07 | 70,360 | +0.11(+0.30%) |
Mar 15, 2017 | 36.44 | 37.16 | 36.30 | 36.96 | 134,973 | +0.66(+1.82%) |
Mar 14, 2017 | 36.46 | 36.66 | 36.02 | 36.30 | 146,447 | -0.12(-0.33%) |
Mar 13, 2017 | 35.98 | 36.48 | 35.93 | 36.42 | 161,886 | +0.43(+1.19%) |
Mar 10, 2017 | 36.20 | 36.50 | 35.80 | 35.99 | 91,593 | -0.03(-0.08%) |
Mar 09, 2017 | 35.92 | 36.26 | 35.81 | 36.02 | 90,662 | +0.20(+0.56%) |
Mar 08, 2017 | 36.34 | 36.35 | 35.53 | 35.82 | 106,666 | -0.48(-1.32%) |
Mar 07, 2017 | 36.33 | 37.00 | 36.01 | 36.30 | 110,111 | -0.20(-0.55%) |
Mar 06, 2017 | 36.30 | 36.71 | 35.71 | 36.50 | 131,466 | +0.07(+0.19%) |
Mar 03, 2017 | 36.62 | 36.63 | 36.14 | 36.43 | 212,172 | -0.42(-1.14%) |
Mar 02, 2017 | 37.65 | 37.67 | 36.74 | 36.85 | 126,032 | -0.97(-2.56%) |
Mar 01, 2017 | 37.17 | 38.07 | 37.17 | 37.82 | 243,281 | +0.43(+1.15%) |
Feb 28, 2017 | 39.37 | 39.37 | 37.26 | 37.39 | 173,594 | -1.66(-4.25%) |
Feb 27, 2017 | 40.18 | 40.18 | 38.67 | 39.05 | 275,762 | -1.85(-4.52%) |
Feb 24, 2017 | 43.94 | 44.59 | 40.83 | 40.90 | 230,668 | -3.94(-8.79%) |
Feb 23, 2017 | 45.25 | 45.75 | 44.80 | 44.84 | 64,514 | -0.37(-0.82%) |
Feb 22, 2017 | 44.80 | 45.28 | 44.52 | 45.21 | 74,932 | +0.58(+1.30%) |
Feb 21, 2017 | 44.38 | 44.71 | 44.02 | 44.63 | 62,772 | +0.39(+0.88%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | +0.62(+1.42%) | |
Feb 16, 2017 | 43.27 | 43.76 | 43.27 | 43.62 | 49,923 | +0.32(+0.74%) |
Feb 15, 2017 | 43.16 | 43.42 | 43.02 | 43.30 | 54,944 | -0.10(-0.23%) |
Feb 14, 2017 | 43.27 | 43.40 | 42.91 | 43.40 | 80,229 | -0.10(-0.23%) |
Feb 13, 2017 | 43.20 | 43.56 | 42.95 | 43.50 | 111,205 | +0.09(+0.21%) |
Feb 10, 2017 | 42.72 | 43.44 | 42.34 | 43.41 | 61,427 | +0.80(+1.88%) |
Feb 09, 2017 | 42.31 | 42.69 | 42.03 | 42.61 | 41,885 | +0.30(+0.71%) |
Feb 08, 2017 | 41.97 | 42.42 | 41.72 | 42.31 | 54,654 | +0.43(+1.03%) |
Feb 07, 2017 | 42.20 | 42.20 | 41.48 | 41.88 | 41,184 | -0.06(-0.14%) |
Feb 06, 2017 | 43.25 | 43.25 | 41.92 | 41.94 | 50,316 | -1.24(-2.87%) |
Feb 03, 2017 | 42.94 | 43.37 | 42.62 | 43.18 | 71,806 | +0.45(+1.05%) |
Feb 02, 2017 | 42.77 | 42.82 | 41.95 | 42.73 | 77,836 | +0.06(+0.14%) |
Feb 01, 2017 | 44.88 | 45.24 | 42.34 | 42.67 | 177,225 | -1.92(-4.31%) |
Jan 31, 2017 | 44.96 | 45.25 | 44.52 | 44.59 | 92,268 | -0.31(-0.69%) |
Jan 30, 2017 | 45.25 | 45.25 | 44.24 | 44.90 | 47,998 | -0.30(-0.66%) |
Jan 27, 2017 | 44.88 | 45.30 | 44.50 | 45.20 | 80,567 | +0.41(+0.92%) |
Jan 26, 2017 | 44.30 | 44.86 | 44.21 | 44.79 | 48,458 | +0.46(+1.04%) |
Jan 25, 2017 | 44.26 | 44.45 | 43.63 | 44.33 | 80,944 | +0.15(+0.34%) |
Jan 24, 2017 | 44.62 | 44.62 | 43.75 | 44.18 | 109,053 | -0.30(-0.67%) |
Jan 23, 2017 | 44.65 | 45.11 | 44.31 | 44.48 | 44,370 | -0.03(-0.07%) |
Jan 20, 2017 | 45.30 | 45.59 | 44.43 | 44.51 | 57,740 | -0.41(-0.91%) |
Jan 19, 2017 | 44.65 | 45.17 | 44.35 | 44.92 | 114,406 | +0.38(+0.85%) |
Jan 18, 2017 | 44.47 | 44.60 | 43.44 | 44.54 | 101,290 | +0.36(+0.81%) |
Jan 17, 2017 | 44.16 | 44.75 | 43.90 | 44.18 | 129,296 | -0.30(-0.67%) |
Jan 13, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.10(-0.22%) | |
Jan 12, 2017 | 44.48 | 44.62 | 43.74 | 44.58 | 80,273 | +0.20(+0.45%) |
Jan 11, 2017 | 44.67 | 44.87 | 43.84 | 44.38 | 50,631 | -0.29(-0.65%) |
Jan 10, 2017 | 44.67 | 44.77 | 44.25 | 44.67 | 111,211 | -0.10(-0.22%) |
Jan 09, 2017 | 45.27 | 45.27 | 44.25 | 44.77 | 108,153 | -0.41(-0.91%) |
Jan 06, 2017 | 45.48 | 45.79 | 44.98 | 45.18 | 73,720 | -0.35(-0.77%) |
Jan 05, 2017 | 45.77 | 46.01 | 45.30 | 45.53 | 116,855 | -0.10(-0.22%) |
Jan 04, 2017 | 45.25 | 46.01 | 45.24 | 45.63 | 211,578 | -0.04(-0.09%) |