Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.48 | 34.66 | 34.25 | 34.49 | 403,713 | -0.09(-0.26%) |
Mar 30, 2017 | 34.29 | 34.62 | 34.21 | 34.58 | 374,331 | +0.37(+1.07%) |
Mar 29, 2017 | 34.06 | 34.44 | 33.92 | 34.22 | 547,530 | +0.07(+0.21%) |
Mar 28, 2017 | 33.44 | 34.27 | 33.34 | 34.15 | 612,406 | +0.63(+1.89%) |
Mar 27, 2017 | 33.04 | 33.58 | 32.85 | 33.51 | 426,597 | -0.10(-0.29%) |
Mar 24, 2017 | 33.87 | 34.25 | 33.33 | 33.61 | 451,381 | -0.20(-0.58%) |
Mar 23, 2017 | 33.38 | 33.92 | 33.25 | 33.81 | 904,156 | +0.34(+1.01%) |
Mar 22, 2017 | 33.38 | 33.54 | 32.73 | 33.47 | 1,080,101 | -0.17(-0.50%) |
Mar 21, 2017 | 34.72 | 34.82 | 33.62 | 33.64 | 1,215,689 | -0.91(-2.63%) |
Mar 20, 2017 | 34.79 | 34.79 | 34.28 | 34.55 | 613,562 | -0.26(-0.74%) |
Mar 17, 2017 | 35.04 | 35.04 | 34.64 | 34.80 | 510,086 | -0.21(-0.61%) |
Mar 16, 2017 | 34.87 | 35.13 | 34.63 | 35.02 | 522,358 | +0.22(+0.63%) |
Mar 15, 2017 | 34.66 | 34.93 | 34.52 | 34.80 | 524,918 | +0.26(+0.75%) |
Mar 14, 2017 | 34.45 | 34.62 | 34.15 | 34.54 | 714,573 | +0.04(+0.13%) |
Mar 13, 2017 | 34.52 | 34.79 | 34.36 | 34.50 | 572,815 | +0.02(+0.05%) |
Mar 10, 2017 | 34.46 | 34.68 | 34.17 | 34.48 | 698,804 | +0.24(+0.70%) |
Mar 09, 2017 | 34.74 | 35.04 | 34.17 | 34.24 | 825,420 | -0.55(-1.58%) |
Mar 08, 2017 | 34.84 | 35.14 | 34.75 | 34.79 | 709,323 | +0.12(+0.33%) |
Mar 07, 2017 | 34.68 | 34.84 | 34.32 | 34.68 | 729,067 | -0.15(-0.43%) |
Mar 06, 2017 | 34.71 | 34.86 | 34.44 | 34.83 | 715,171 | -0.27(-0.76%) |
Mar 03, 2017 | 34.97 | 35.21 | 34.44 | 35.09 | 853,765 | +0.19(+0.53%) |
Mar 02, 2017 | 35.21 | 35.48 | 34.83 | 34.91 | 614,670 | -0.33(-0.93%) |
Mar 01, 2017 | 35.05 | 35.70 | 34.94 | 35.24 | 1,181,321 | +0.65(+1.88%) |
Feb 28, 2017 | 34.44 | 34.73 | 34.21 | 34.59 | 1,112,294 | +0.01(+0.03%) |
Feb 27, 2017 | 33.78 | 34.58 | 33.73 | 34.58 | 1,558,138 | +0.72(+2.13%) |
Feb 24, 2017 | 35.13 | 35.32 | 33.19 | 33.86 | 2,050,815 | -1.03(-2.95%) |
Feb 23, 2017 | 35.60 | 35.74 | 34.81 | 34.89 | 1,151,126 | -0.63(-1.78%) |
Feb 22, 2017 | 35.54 | 35.75 | 35.16 | 35.52 | 1,194,518 | -0.12(-0.35%) |
Feb 21, 2017 | 34.88 | 35.72 | 34.64 | 35.64 | 979,739 | +1.04(+3.00%) |
Feb 17, 2017 | 34.60 | 34.60 | 34.60 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.18 | 35.22 | 34.33 | 34.63 | 802,328 | -0.48(-1.37%) |
Feb 15, 2017 | 35.05 | 35.31 | 34.77 | 35.11 | 537,231 | +0.04(+0.13%) |
Feb 14, 2017 | 34.42 | 35.16 | 33.94 | 35.07 | 1,306,794 | +0.54(+1.57%) |
Feb 13, 2017 | 34.12 | 34.83 | 34.12 | 34.52 | 955,662 | +0.46(+1.36%) |
Feb 10, 2017 | 33.68 | 34.15 | 33.56 | 34.06 | 803,494 | +0.43(+1.27%) |
Feb 09, 2017 | 32.85 | 33.66 | 32.71 | 33.64 | 440,990 | +0.79(+2.41%) |
Feb 08, 2017 | 32.87 | 32.88 | 32.31 | 32.85 | 343,089 | -0.18(-0.54%) |
Feb 07, 2017 | 33.04 | 33.39 | 32.84 | 33.02 | 680,047 | +0.12(+0.38%) |
Feb 06, 2017 | 32.81 | 33.05 | 32.56 | 32.90 | 405,246 | +0.03(+0.08%) |
Feb 03, 2017 | 32.63 | 33.06 | 32.41 | 32.87 | 634,720 | +0.46(+1.43%) |
Feb 02, 2017 | 32.36 | 32.63 | 32.22 | 32.41 | 487,615 | -0.12(-0.38%) |
Feb 01, 2017 | 32.43 | 32.85 | 32.26 | 32.53 | 677,418 | +0.21(+0.66%) |
Jan 31, 2017 | 32.18 | 32.46 | 31.73 | 32.32 | 420,674 | -0.09(-0.27%) |
Jan 30, 2017 | 32.20 | 32.42 | 31.71 | 32.41 | 563,449 | +0.00(+0.00%) |
Jan 27, 2017 | 32.58 | 32.64 | 32.15 | 32.41 | 361,675 | -0.27(-0.82%) |
Jan 26, 2017 | 32.51 | 32.78 | 32.40 | 32.68 | 445,733 | +0.19(+0.57%) |
Jan 25, 2017 | 32.26 | 32.60 | 32.23 | 32.49 | 506,315 | +0.49(+1.53%) |
Jan 24, 2017 | 31.46 | 32.16 | 31.46 | 32.00 | 537,527 | +0.66(+2.10%) |
Jan 23, 2017 | 31.27 | 31.46 | 31.12 | 31.34 | 492,665 | +0.07(+0.23%) |
Jan 20, 2017 | 31.27 | 31.48 | 31.05 | 31.27 | 437,110 | +0.20(+0.66%) |
Jan 19, 2017 | 31.36 | 31.55 | 30.97 | 31.07 | 607,084 | -0.21(-0.68%) |
Jan 18, 2017 | 30.78 | 31.29 | 30.66 | 31.28 | 495,275 | +0.51(+1.65%) |
Jan 17, 2017 | 31.42 | 31.56 | 30.76 | 30.78 | 929,400 | -0.64(-2.04%) |
Jan 13, 2017 | 31.42 | 31.42 | 31.42 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.86 | 31.94 | 31.15 | 31.34 | 720,766 | -0.60(-1.86%) |
Jan 11, 2017 | 31.87 | 32.38 | 31.65 | 31.94 | 717,929 | +0.22(+0.70%) |
Jan 10, 2017 | 30.93 | 31.82 | 30.77 | 31.72 | 977,243 | +0.86(+2.79%) |
Jan 09, 2017 | 31.50 | 31.50 | 30.83 | 30.86 | 742,574 | -0.72(-2.28%) |
Jan 06, 2017 | 32.14 | 32.23 | 31.57 | 31.57 | 746,251 | -0.44(-1.36%) |
Jan 05, 2017 | 31.82 | 32.25 | 31.48 | 32.01 | 1,033,254 | +0.09(+0.28%) |
Jan 04, 2017 | 31.16 | 31.98 | 31.07 | 31.92 | 946,574 | +0.68(+2.19%) |