Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.99 | 38.80 | 36.40 | 36.80 | 596,226 | -0.05(-0.14%) |
Mar 30, 2017 | 35.88 | 37.10 | 35.00 | 36.85 | 729,945 | +1.46(+4.13%) |
Mar 29, 2017 | 35.12 | 35.84 | 33.92 | 35.39 | 483,317 | +0.42(+1.20%) |
Mar 28, 2017 | 33.93 | 35.48 | 33.76 | 34.97 | 879,387 | +2.44(+7.50%) |
Mar 27, 2017 | 31.15 | 33.52 | 30.26 | 32.53 | 1,027,683 | +1.04(+3.30%) |
Mar 24, 2017 | 29.04 | 31.63 | 29.04 | 31.49 | 626,112 | +2.53(+8.74%) |
Mar 23, 2017 | 27.27 | 29.20 | 27.02 | 28.96 | 489,335 | +1.80(+6.63%) |
Mar 22, 2017 | 26.55 | 27.34 | 26.24 | 27.16 | 208,647 | +0.48(+1.80%) |
Mar 21, 2017 | 28.31 | 28.44 | 26.55 | 26.68 | 546,588 | -1.52(-5.39%) |
Mar 20, 2017 | 28.53 | 28.75 | 27.82 | 28.20 | 545,400 | -0.16(-0.56%) |
Mar 17, 2017 | 28.63 | 28.98 | 28.08 | 28.36 | 814,460 | -0.17(-0.60%) |
Mar 16, 2017 | 28.12 | 29.13 | 27.90 | 28.53 | 387,660 | +0.34(+1.21%) |
Mar 15, 2017 | 28.10 | 28.37 | 27.73 | 28.19 | 367,641 | +0.19(+0.68%) |
Mar 14, 2017 | 27.71 | 28.23 | 27.26 | 28.00 | 470,926 | +0.14(+0.50%) |
Mar 13, 2017 | 26.37 | 27.89 | 26.22 | 27.86 | 591,236 | +1.48(+5.61%) |
Mar 10, 2017 | 26.80 | 27.05 | 26.38 | 26.38 | 469,325 | -0.13(-0.49%) |
Mar 09, 2017 | 26.19 | 26.70 | 26.01 | 26.51 | 318,575 | +0.29(+1.11%) |
Mar 08, 2017 | 26.00 | 26.48 | 25.24 | 26.22 | 450,340 | +0.19(+0.73%) |
Mar 07, 2017 | 25.54 | 26.29 | 25.40 | 26.03 | 1,616,768 | +0.27(+1.05%) |
Mar 06, 2017 | 25.91 | 26.21 | 24.93 | 25.76 | 432,047 | -0.05(-0.19%) |
Mar 03, 2017 | 25.26 | 26.25 | 25.18 | 25.81 | 480,289 | +0.45(+1.77%) |
Mar 02, 2017 | 25.11 | 25.72 | 24.53 | 25.36 | 507,686 | +0.20(+0.79%) |
Mar 01, 2017 | 24.54 | 25.34 | 24.30 | 25.16 | 433,290 | +1.13(+4.70%) |
Feb 28, 2017 | 23.89 | 24.80 | 23.64 | 24.03 | 640,446 | +0.15(+0.63%) |
Feb 27, 2017 | 22.05 | 24.00 | 21.81 | 23.88 | 653,002 | +1.63(+7.33%) |
Feb 24, 2017 | 22.19 | 22.26 | 21.37 | 22.25 | 427,474 | +0.29(+1.32%) |
Feb 23, 2017 | 25.40 | 25.43 | 21.83 | 21.96 | 1,100,376 | -2.07(-8.61%) |
Feb 22, 2017 | 23.52 | 24.12 | 23.05 | 24.03 | 457,320 | +0.29(+1.22%) |
Feb 21, 2017 | 23.58 | 25.15 | 23.51 | 23.74 | 745,456 | +0.58(+2.50%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.43(+1.89%) | |
Feb 16, 2017 | 27.71 | 27.95 | 22.53 | 22.73 | 2,802,494 | -8.06(-26.18%) |
Feb 15, 2017 | 31.00 | 31.33 | 30.28 | 30.79 | 340,423 | -0.21(-0.68%) |
Feb 14, 2017 | 29.99 | 31.06 | 29.85 | 31.00 | 360,049 | +1.23(+4.13%) |
Feb 13, 2017 | 29.40 | 29.90 | 28.91 | 29.77 | 141,529 | +0.53(+1.81%) |
Feb 10, 2017 | 28.96 | 29.44 | 28.96 | 29.24 | 79,768 | +0.45(+1.56%) |
Feb 09, 2017 | 28.82 | 29.13 | 28.16 | 28.79 | 129,425 | +0.08(+0.28%) |
Feb 08, 2017 | 28.99 | 29.48 | 28.53 | 28.71 | 247,967 | -0.27(-0.93%) |
Feb 07, 2017 | 29.07 | 29.07 | 28.45 | 28.98 | 116,446 | +0.00(+0.00%) |
Feb 06, 2017 | 29.21 | 29.43 | 28.93 | 28.98 | 147,812 | -0.23(-0.79%) |
Feb 03, 2017 | 29.11 | 29.54 | 28.96 | 29.21 | 136,739 | +0.47(+1.64%) |
Feb 02, 2017 | 28.49 | 29.07 | 28.47 | 28.74 | 124,728 | +0.16(+0.56%) |
Feb 01, 2017 | 28.56 | 28.97 | 28.50 | 28.58 | 69,788 | +0.08(+0.28%) |
Jan 31, 2017 | 28.14 | 28.72 | 27.95 | 28.50 | 216,620 | +0.31(+1.10%) |
Jan 30, 2017 | 28.12 | 28.64 | 27.92 | 28.19 | 148,772 | -0.12(-0.42%) |
Jan 27, 2017 | 28.30 | 28.47 | 28.05 | 28.31 | 167,125 | +0.13(+0.46%) |
Jan 26, 2017 | 26.89 | 28.25 | 26.86 | 28.18 | 344,246 | +1.38(+5.15%) |
Jan 25, 2017 | 26.13 | 26.93 | 25.81 | 26.80 | 226,720 | +0.84(+3.24%) |
Jan 24, 2017 | 26.30 | 26.51 | 25.80 | 25.96 | 243,435 | -0.29(-1.10%) |
Jan 23, 2017 | 26.19 | 26.75 | 26.04 | 26.25 | 107,174 | +0.07(+0.27%) |
Jan 20, 2017 | 25.81 | 26.22 | 25.77 | 26.18 | 129,548 | +0.34(+1.32%) |
Jan 19, 2017 | 26.55 | 27.03 | 25.84 | 25.84 | 184,058 | -0.69(-2.60%) |
Jan 18, 2017 | 26.41 | 26.79 | 25.70 | 26.53 | 195,590 | +0.20(+0.76%) |
Jan 17, 2017 | 26.63 | 27.04 | 26.33 | 26.33 | 205,559 | -0.44(-1.64%) |
Jan 13, 2017 | 26.77 | 26.77 | 26.77 | 0 | +0.43(+1.63%) | |
Jan 12, 2017 | 27.32 | 27.32 | 26.31 | 26.34 | 244,641 | -1.06(-3.87%) |
Jan 11, 2017 | 27.08 | 27.49 | 27.00 | 27.40 | 54,995 | +0.28(+1.03%) |
Jan 10, 2017 | 26.99 | 27.52 | 26.79 | 27.12 | 106,134 | +0.08(+0.30%) |
Jan 09, 2017 | 27.43 | 27.52 | 26.94 | 27.04 | 97,628 | -0.46(-1.67%) |
Jan 06, 2017 | 27.65 | 27.95 | 26.82 | 27.50 | 193,315 | +0.01(+0.04%) |
Jan 05, 2017 | 27.71 | 27.97 | 27.23 | 27.49 | 154,739 | -0.29(-1.04%) |
Jan 04, 2017 | 27.09 | 27.89 | 26.96 | 27.78 | 185,440 | +0.88(+3.27%) |