Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.02 | 35.88 | 34.69 | 35.58 | 204,221 | +0.56(+1.61%) |
Mar 30, 2017 | 34.45 | 35.03 | 34.29 | 35.02 | 69,306 | +0.62(+1.81%) |
Mar 29, 2017 | 34.33 | 34.54 | 34.01 | 34.39 | 79,935 | +0.03(+0.10%) |
Mar 28, 2017 | 34.06 | 34.59 | 33.61 | 34.36 | 81,616 | +0.32(+0.95%) |
Mar 27, 2017 | 33.23 | 34.20 | 33.12 | 34.04 | 101,468 | +0.48(+1.43%) |
Mar 24, 2017 | 33.13 | 33.70 | 33.11 | 33.56 | 111,820 | +0.63(+1.92%) |
Mar 23, 2017 | 32.86 | 33.40 | 32.86 | 32.92 | 302,280 | +0.04(+0.13%) |
Mar 22, 2017 | 32.95 | 33.31 | 32.55 | 32.88 | 117,241 | -0.24(-0.73%) |
Mar 21, 2017 | 33.77 | 34.24 | 33.11 | 33.12 | 139,184 | -0.52(-1.55%) |
Mar 20, 2017 | 34.06 | 34.41 | 33.59 | 33.65 | 84,040 | -0.58(-1.70%) |
Mar 17, 2017 | 34.05 | 34.56 | 33.75 | 34.23 | 148,020 | +0.01(+0.02%) |
Mar 16, 2017 | 34.37 | 34.51 | 34.14 | 34.22 | 79,870 | +0.02(+0.07%) |
Mar 15, 2017 | 34.41 | 34.77 | 34.07 | 34.19 | 111,001 | -0.20(-0.58%) |
Mar 14, 2017 | 34.02 | 34.55 | 33.90 | 34.39 | 160,058 | +0.09(+0.27%) |
Mar 13, 2017 | 34.42 | 34.60 | 34.24 | 34.30 | 159,113 | -0.09(-0.27%) |
Mar 10, 2017 | 34.57 | 34.80 | 34.17 | 34.39 | 70,334 | -0.06(-0.17%) |
Mar 09, 2017 | 34.83 | 35.10 | 34.30 | 34.45 | 58,813 | -0.17(-0.50%) |
Mar 08, 2017 | 35.14 | 35.23 | 34.62 | 34.63 | 85,793 | -0.26(-0.76%) |
Mar 07, 2017 | 35.08 | 35.08 | 34.75 | 34.89 | 77,272 | -0.23(-0.66%) |
Mar 06, 2017 | 35.07 | 35.29 | 34.80 | 35.12 | 69,617 | +0.04(+0.12%) |
Mar 03, 2017 | 35.53 | 35.76 | 34.74 | 35.08 | 134,535 | -0.49(-1.37%) |
Mar 02, 2017 | 35.99 | 36.05 | 35.47 | 35.57 | 88,982 | -0.44(-1.21%) |
Mar 01, 2017 | 35.84 | 36.20 | 35.18 | 36.00 | 98,989 | +0.54(+1.53%) |
Feb 28, 2017 | 35.62 | 35.69 | 35.15 | 35.46 | 96,614 | -0.18(-0.51%) |
Feb 27, 2017 | 36.19 | 36.37 | 35.57 | 35.64 | 67,696 | -0.41(-1.14%) |
Feb 24, 2017 | 36.20 | 36.54 | 35.82 | 36.05 | 45,853 | -0.27(-0.75%) |
Feb 23, 2017 | 36.16 | 38.08 | 35.86 | 36.32 | 69,947 | +0.22(+0.62%) |
Feb 22, 2017 | 36.05 | 36.24 | 35.72 | 36.10 | 89,908 | +0.02(+0.07%) |
Feb 21, 2017 | 36.41 | 36.41 | 35.54 | 36.08 | 130,141 | -0.10(-0.27%) |
Feb 17, 2017 | 36.18 | 36.18 | 36.18 | 0 | -0.26(-0.70%) | |
Feb 16, 2017 | 35.44 | 36.88 | 34.46 | 36.43 | 281,703 | +1.74(+5.01%) |
Feb 15, 2017 | 34.68 | 35.01 | 34.34 | 34.69 | 195,420 | -0.07(-0.19%) |
Feb 14, 2017 | 34.25 | 35.01 | 33.93 | 34.76 | 114,699 | +0.68(+1.98%) |
Feb 13, 2017 | 33.70 | 34.14 | 33.65 | 34.08 | 75,394 | +0.49(+1.47%) |
Feb 10, 2017 | 33.62 | 33.68 | 33.29 | 33.59 | 47,190 | +0.16(+0.49%) |
Feb 09, 2017 | 33.27 | 33.71 | 33.03 | 33.42 | 46,856 | +0.21(+0.65%) |
Feb 08, 2017 | 33.68 | 33.68 | 33.03 | 33.21 | 100,327 | -0.49(-1.47%) |
Feb 07, 2017 | 33.38 | 33.78 | 33.38 | 33.70 | 105,623 | +0.49(+1.49%) |
Feb 06, 2017 | 33.43 | 33.70 | 33.14 | 33.21 | 45,856 | -0.25(-0.74%) |
Feb 03, 2017 | 33.14 | 33.62 | 32.90 | 33.46 | 54,976 | +0.55(+1.68%) |
Feb 02, 2017 | 32.72 | 33.18 | 32.41 | 32.90 | 74,472 | +0.28(+0.86%) |
Feb 01, 2017 | 32.69 | 33.37 | 32.51 | 32.62 | 72,870 | -0.06(-0.18%) |
Jan 31, 2017 | 33.15 | 33.47 | 32.64 | 32.68 | 186,791 | -0.44(-1.32%) |
Jan 30, 2017 | 33.26 | 33.31 | 32.62 | 33.12 | 112,254 | -0.22(-0.67%) |
Jan 27, 2017 | 33.61 | 33.61 | 33.11 | 33.34 | 63,238 | -0.14(-0.42%) |
Jan 26, 2017 | 34.02 | 34.15 | 33.35 | 33.48 | 125,926 | -0.33(-0.98%) |
Jan 25, 2017 | 33.98 | 34.26 | 33.70 | 33.81 | 46,671 | +0.10(+0.29%) |
Jan 24, 2017 | 33.74 | 33.81 | 33.53 | 33.71 | 82,651 | +0.06(+0.17%) |
Jan 23, 2017 | 33.93 | 34.05 | 33.55 | 33.65 | 79,840 | -0.32(-0.95%) |
Jan 20, 2017 | 34.18 | 34.20 | 33.79 | 33.98 | 79,917 | +0.03(+0.10%) |
Jan 19, 2017 | 34.21 | 34.30 | 33.79 | 33.94 | 94,312 | -0.16(-0.46%) |
Jan 18, 2017 | 33.79 | 34.12 | 33.49 | 34.10 | 127,815 | +0.27(+0.80%) |
Jan 17, 2017 | 34.36 | 34.49 | 33.54 | 33.83 | 89,485 | -0.53(-1.54%) |
Jan 13, 2017 | 34.35 | 34.35 | 34.35 | 0 | +0.73(+2.16%) | |
Jan 12, 2017 | 34.37 | 34.45 | 33.53 | 33.63 | 101,293 | -0.65(-1.90%) |
Jan 11, 2017 | 33.89 | 34.56 | 33.60 | 34.28 | 152,403 | +0.52(+1.54%) |
Jan 10, 2017 | 33.70 | 33.90 | 33.33 | 33.76 | 247,821 | +0.06(+0.17%) |
Jan 09, 2017 | 34.30 | 34.36 | 33.60 | 33.70 | 136,066 | -0.46(-1.35%) |
Jan 06, 2017 | 34.21 | 34.37 | 33.95 | 34.16 | 80,891 | +0.02(+0.05%) |
Jan 05, 2017 | 34.35 | 34.71 | 33.73 | 34.15 | 90,959 | -0.49(-1.43%) |
Jan 04, 2017 | 34.58 | 34.80 | 34.13 | 34.64 | 222,824 | +0.08(+0.24%) |