Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.13 | 38.00 | 36.96 | 37.90 | 867,669 | +0.78(+2.10%) |
Mar 30, 2017 | 37.11 | 37.21 | 36.86 | 37.12 | 492,430 | +0.04(+0.11%) |
Mar 29, 2017 | 36.56 | 37.15 | 36.34 | 37.08 | 490,742 | +0.78(+2.15%) |
Mar 28, 2017 | 36.44 | 36.72 | 36.17 | 36.30 | 620,490 | -0.16(-0.44%) |
Mar 27, 2017 | 36.13 | 36.82 | 35.74 | 36.46 | 563,054 | +0.07(+0.19%) |
Mar 24, 2017 | 36.78 | 36.87 | 36.22 | 36.39 | 643,262 | -0.26(-0.71%) |
Mar 23, 2017 | 36.62 | 37.03 | 36.45 | 36.65 | 520,557 | -0.03(-0.08%) |
Mar 22, 2017 | 36.48 | 36.69 | 36.21 | 36.68 | 444,113 | +0.15(+0.41%) |
Mar 21, 2017 | 37.40 | 37.84 | 36.33 | 36.53 | 1,062,460 | -0.62(-1.67%) |
Mar 20, 2017 | 37.17 | 37.29 | 36.87 | 37.15 | 607,029 | -0.03(-0.08%) |
Mar 17, 2017 | 37.57 | 37.57 | 37.05 | 37.18 | 869,061 | -0.29(-0.77%) |
Mar 16, 2017 | 37.72 | 38.00 | 37.46 | 37.47 | 492,037 | -0.12(-0.32%) |
Mar 15, 2017 | 37.63 | 37.78 | 37.00 | 37.59 | 1,194,561 | +0.05(+0.13%) |
Mar 14, 2017 | 37.53 | 37.79 | 37.42 | 37.54 | 801,998 | -0.16(-0.42%) |
Mar 13, 2017 | 36.60 | 37.73 | 36.60 | 37.70 | 793,994 | +1.12(+3.06%) |
Mar 10, 2017 | 36.70 | 36.90 | 36.41 | 36.58 | 302,179 | +0.03(+0.08%) |
Mar 09, 2017 | 36.50 | 36.74 | 36.25 | 36.55 | 427,903 | -0.06(-0.16%) |
Mar 08, 2017 | 36.35 | 36.67 | 36.35 | 36.61 | 375,410 | +0.34(+0.94%) |
Mar 07, 2017 | 36.31 | 36.54 | 36.19 | 36.27 | 728,680 | -0.33(-0.90%) |
Mar 06, 2017 | 35.96 | 36.76 | 35.96 | 36.60 | 956,262 | +0.31(+0.85%) |
Mar 03, 2017 | 35.91 | 36.31 | 35.72 | 36.29 | 876,696 | +0.24(+0.67%) |
Mar 02, 2017 | 36.40 | 36.40 | 35.96 | 36.05 | 903,124 | -0.51(-1.39%) |
Mar 01, 2017 | 37.05 | 37.22 | 36.54 | 36.56 | 777,986 | -0.29(-0.79%) |
Feb 28, 2017 | 37.14 | 37.61 | 36.81 | 36.85 | 799,290 | -0.33(-0.89%) |
Feb 27, 2017 | 36.84 | 37.43 | 36.69 | 37.18 | 605,051 | +0.22(+0.60%) |
Feb 24, 2017 | 36.47 | 37.00 | 36.28 | 36.96 | 494,744 | +0.42(+1.15%) |
Feb 23, 2017 | 36.85 | 36.92 | 36.45 | 36.54 | 878,718 | -0.22(-0.60%) |
Feb 22, 2017 | 36.60 | 37.29 | 36.39 | 36.76 | 982,449 | +0.03(+0.08%) |
Feb 21, 2017 | 36.56 | 36.82 | 36.19 | 36.73 | 974,122 | +0.04(+0.11%) |
Feb 17, 2017 | 36.69 | 36.69 | 36.69 | 0 | +0.81(+2.26%) | |
Feb 16, 2017 | 34.87 | 36.97 | 34.58 | 35.88 | 5,288,057 | -1.58(-4.22%) |
Feb 15, 2017 | 36.50 | 37.54 | 35.82 | 37.46 | 2,289,127 | +1.12(+3.08%) |
Feb 14, 2017 | 36.07 | 36.49 | 35.74 | 36.34 | 894,787 | +0.26(+0.72%) |
Feb 13, 2017 | 36.03 | 36.29 | 35.77 | 36.08 | 559,105 | +0.07(+0.19%) |
Feb 10, 2017 | 36.13 | 36.42 | 35.97 | 36.01 | 631,823 | -0.04(-0.11%) |
Feb 09, 2017 | 35.85 | 36.49 | 35.78 | 36.05 | 645,529 | +0.28(+0.78%) |
Feb 08, 2017 | 36.16 | 36.16 | 35.54 | 35.77 | 702,803 | -0.33(-0.91%) |
Feb 07, 2017 | 36.28 | 36.42 | 35.88 | 36.10 | 492,926 | -0.09(-0.25%) |
Feb 06, 2017 | 35.94 | 36.22 | 35.64 | 36.19 | 450,863 | +0.12(+0.33%) |
Feb 03, 2017 | 36.03 | 36.27 | 35.91 | 36.07 | 271,779 | +0.08(+0.22%) |
Feb 02, 2017 | 35.61 | 36.09 | 35.25 | 35.99 | 346,696 | +0.10(+0.28%) |
Feb 01, 2017 | 35.77 | 36.05 | 35.62 | 35.89 | 345,520 | +0.16(+0.45%) |
Jan 31, 2017 | 35.83 | 36.13 | 35.45 | 35.73 | 867,183 | -0.35(-0.97%) |
Jan 30, 2017 | 36.17 | 36.34 | 35.63 | 36.08 | 696,906 | -0.34(-0.93%) |
Jan 27, 2017 | 36.28 | 36.67 | 35.48 | 36.42 | 1,047,116 | +0.46(+1.28%) |
Jan 26, 2017 | 36.00 | 36.65 | 35.93 | 35.96 | 547,894 | -0.20(-0.55%) |
Jan 25, 2017 | 35.35 | 36.18 | 35.08 | 36.16 | 1,148,786 | +1.22(+3.49%) |
Jan 24, 2017 | 35.08 | 35.18 | 34.70 | 34.94 | 607,563 | -0.01(-0.03%) |
Jan 23, 2017 | 35.19 | 35.61 | 34.67 | 34.95 | 671,880 | -0.25(-0.71%) |
Jan 20, 2017 | 35.26 | 35.74 | 35.14 | 35.20 | 467,399 | +0.00(+0.00%) |
Jan 19, 2017 | 34.81 | 35.28 | 34.80 | 35.20 | 592,113 | +0.30(+0.86%) |
Jan 18, 2017 | 35.15 | 35.25 | 34.76 | 34.90 | 684,203 | -0.30(-0.85%) |
Jan 17, 2017 | 35.17 | 35.56 | 34.88 | 35.20 | 616,595 | +0.02(+0.06%) |
Jan 13, 2017 | 35.18 | 35.18 | 35.18 | 0 | +0.77(+2.24%) | |
Jan 12, 2017 | 35.25 | 35.37 | 34.40 | 34.41 | 836,991 | -0.86(-2.44%) |
Jan 11, 2017 | 35.24 | 35.31 | 34.49 | 35.27 | 581,574 | +0.06(+0.17%) |
Jan 10, 2017 | 35.18 | 35.54 | 35.00 | 35.21 | 332,534 | -0.17(-0.48%) |
Jan 09, 2017 | 35.39 | 35.83 | 35.11 | 35.38 | 334,952 | +0.00(+0.00%) |
Jan 06, 2017 | 35.02 | 35.53 | 34.74 | 35.38 | 750,780 | +0.55(+1.58%) |
Jan 05, 2017 | 35.36 | 35.61 | 34.75 | 34.83 | 876,472 | -0.50(-1.42%) |
Jan 04, 2017 | 35.72 | 36.02 | 35.25 | 35.33 | 909,699 | -0.39(-1.09%) |