Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.33 | 33.74 | 33.27 | 33.40 | 590,161 | -0.12(-0.34%) |
Mar 30, 2017 | 33.19 | 33.67 | 33.02 | 33.51 | 937,999 | +0.31(+0.93%) |
Mar 29, 2017 | 33.38 | 33.54 | 33.19 | 33.21 | 598,703 | -0.24(-0.72%) |
Mar 28, 2017 | 33.00 | 33.63 | 33.00 | 33.45 | 456,563 | +0.24(+0.72%) |
Mar 27, 2017 | 32.82 | 33.26 | 32.81 | 33.21 | 445,464 | -0.16(-0.49%) |
Mar 24, 2017 | 33.73 | 33.94 | 33.30 | 33.37 | 610,269 | -0.34(-1.00%) |
Mar 23, 2017 | 33.54 | 34.06 | 33.54 | 33.71 | 536,794 | +0.05(+0.14%) |
Mar 22, 2017 | 33.80 | 33.97 | 33.31 | 33.66 | 826,707 | -0.25(-0.74%) |
Mar 21, 2017 | 34.92 | 34.92 | 33.76 | 33.91 | 792,148 | -0.77(-2.22%) |
Mar 20, 2017 | 34.78 | 34.87 | 34.46 | 34.68 | 442,443 | -0.29(-0.83%) |
Mar 17, 2017 | 35.54 | 35.54 | 34.78 | 34.97 | 636,405 | -0.41(-1.17%) |
Mar 16, 2017 | 35.11 | 35.57 | 35.10 | 35.38 | 374,573 | +0.34(+0.96%) |
Mar 15, 2017 | 35.39 | 35.58 | 34.98 | 35.04 | 514,408 | -0.33(-0.92%) |
Mar 14, 2017 | 35.53 | 35.62 | 35.08 | 35.37 | 438,339 | -0.40(-1.13%) |
Mar 13, 2017 | 35.66 | 35.96 | 35.52 | 35.77 | 251,249 | +0.21(+0.60%) |
Mar 10, 2017 | 35.58 | 35.80 | 35.36 | 35.56 | 291,101 | +0.16(+0.46%) |
Mar 09, 2017 | 36.01 | 36.13 | 35.29 | 35.40 | 436,194 | -0.66(-1.84%) |
Mar 08, 2017 | 36.14 | 36.42 | 35.92 | 36.06 | 382,119 | +0.18(+0.51%) |
Mar 07, 2017 | 35.89 | 35.92 | 35.66 | 35.88 | 197,128 | -0.10(-0.27%) |
Mar 06, 2017 | 36.02 | 36.12 | 35.74 | 35.98 | 224,333 | -0.17(-0.48%) |
Mar 03, 2017 | 36.02 | 36.56 | 35.94 | 36.15 | 249,045 | +0.09(+0.24%) |
Mar 02, 2017 | 37.03 | 37.03 | 36.02 | 36.06 | 324,226 | -0.88(-2.37%) |
Mar 01, 2017 | 35.78 | 36.97 | 35.78 | 36.94 | 665,737 | +1.63(+4.60%) |
Feb 28, 2017 | 35.57 | 35.97 | 35.11 | 35.31 | 590,224 | -0.94(-2.60%) |
Feb 27, 2017 | 35.99 | 36.30 | 35.65 | 36.26 | 476,744 | +0.27(+0.75%) |
Feb 24, 2017 | 36.04 | 36.20 | 35.80 | 35.99 | 252,264 | -0.44(-1.21%) |
Feb 23, 2017 | 36.61 | 36.72 | 36.06 | 36.43 | 358,151 | -0.16(-0.45%) |
Feb 22, 2017 | 36.54 | 36.78 | 36.47 | 36.59 | 356,994 | -0.12(-0.31%) |
Feb 21, 2017 | 37.18 | 37.33 | 36.65 | 36.71 | 275,345 | -0.41(-1.11%) |
Feb 17, 2017 | 37.12 | 37.12 | 37.12 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.79 | 37.79 | 37.16 | 37.24 | 685,302 | -0.39(-1.05%) |
Feb 15, 2017 | 37.33 | 37.90 | 37.25 | 37.64 | 715,918 | +0.34(+0.90%) |
Feb 14, 2017 | 36.94 | 37.30 | 36.90 | 37.30 | 202,898 | +0.27(+0.73%) |
Feb 13, 2017 | 36.96 | 37.19 | 36.84 | 37.03 | 232,226 | +0.36(+0.99%) |
Feb 10, 2017 | 36.94 | 37.03 | 36.58 | 36.67 | 259,782 | -0.04(-0.10%) |
Feb 09, 2017 | 36.43 | 36.74 | 36.26 | 36.71 | 298,079 | +0.49(+1.35%) |
Feb 08, 2017 | 36.38 | 36.43 | 35.97 | 36.22 | 359,403 | -0.32(-0.87%) |
Feb 07, 2017 | 36.35 | 36.58 | 36.20 | 36.53 | 412,757 | +0.16(+0.45%) |
Feb 06, 2017 | 36.24 | 36.53 | 36.05 | 36.37 | 420,927 | +0.00(+0.00%) |
Feb 03, 2017 | 35.77 | 36.41 | 35.68 | 36.37 | 443,945 | +1.00(+2.82%) |
Feb 02, 2017 | 35.46 | 35.67 | 35.00 | 35.37 | 867,359 | -0.70(-1.94%) |
Feb 01, 2017 | 36.07 | 36.33 | 35.95 | 36.07 | 595,716 | +0.25(+0.70%) |
Jan 31, 2017 | 35.51 | 35.87 | 35.39 | 35.82 | 429,820 | +0.18(+0.51%) |
Jan 30, 2017 | 35.35 | 35.68 | 35.07 | 35.64 | 452,500 | +0.02(+0.05%) |
Jan 27, 2017 | 35.67 | 35.68 | 35.30 | 35.62 | 276,109 | +0.01(+0.03%) |
Jan 26, 2017 | 35.50 | 35.77 | 35.32 | 35.61 | 353,174 | +0.07(+0.19%) |
Jan 25, 2017 | 35.27 | 35.77 | 35.03 | 35.54 | 446,794 | +0.35(+0.98%) |
Jan 24, 2017 | 35.28 | 35.49 | 34.88 | 35.20 | 493,866 | +0.14(+0.41%) |
Jan 23, 2017 | 35.26 | 35.37 | 34.81 | 35.06 | 492,122 | -0.30(-0.84%) |
Jan 20, 2017 | 35.27 | 35.65 | 35.04 | 35.35 | 693,493 | -0.04(-0.11%) |
Jan 19, 2017 | 35.52 | 35.58 | 35.15 | 35.39 | 774,939 | -0.21(-0.59%) |
Jan 18, 2017 | 35.26 | 35.82 | 34.79 | 35.60 | 1,308,862 | -0.87(-2.39%) |
Jan 17, 2017 | 36.94 | 37.11 | 36.32 | 36.48 | 520,449 | -0.73(-1.96%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.95 | 37.52 | 36.86 | 37.11 | 451,194 | -0.57(-1.50%) |
Jan 11, 2017 | 37.62 | 37.72 | 37.18 | 37.67 | 564,824 | +0.14(+0.38%) |
Jan 10, 2017 | 37.24 | 37.89 | 37.05 | 37.53 | 528,999 | +0.62(+1.69%) |
Jan 09, 2017 | 37.01 | 37.18 | 36.62 | 36.91 | 479,204 | -0.11(-0.29%) |
Jan 06, 2017 | 36.21 | 37.12 | 35.89 | 37.01 | 695,953 | +0.94(+2.61%) |
Jan 05, 2017 | 36.71 | 36.78 | 35.81 | 36.07 | 580,538 | -0.76(-2.06%) |
Jan 04, 2017 | 35.60 | 37.04 | 35.59 | 36.83 | 739,600 | +1.25(+3.51%) |