Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.49 | 35.68 | 35.13 | 35.18 | 189,255 | -0.28(-0.79%) |
Mar 30, 2017 | 34.36 | 35.66 | 34.36 | 35.46 | 125,819 | +1.16(+3.38%) |
Mar 29, 2017 | 34.48 | 34.91 | 34.10 | 34.30 | 61,911 | -0.16(-0.46%) |
Mar 28, 2017 | 33.82 | 34.60 | 33.82 | 34.46 | 65,106 | +0.47(+1.38%) |
Mar 27, 2017 | 33.45 | 34.13 | 33.34 | 33.99 | 51,830 | -0.32(-0.93%) |
Mar 24, 2017 | 34.43 | 34.74 | 33.96 | 34.31 | 85,773 | +0.14(+0.41%) |
Mar 23, 2017 | 33.59 | 34.39 | 33.24 | 34.17 | 79,803 | +0.59(+1.76%) |
Mar 22, 2017 | 33.77 | 34.05 | 33.23 | 33.58 | 120,748 | -0.16(-0.47%) |
Mar 21, 2017 | 36.27 | 36.38 | 33.70 | 33.74 | 123,366 | -2.21(-6.15%) |
Mar 20, 2017 | 36.09 | 36.64 | 35.21 | 35.95 | 83,148 | -0.15(-0.42%) |
Mar 17, 2017 | 36.00 | 36.35 | 35.50 | 36.10 | 233,240 | -0.02(-0.06%) |
Mar 16, 2017 | 35.82 | 36.28 | 35.41 | 36.12 | 81,900 | +0.45(+1.26%) |
Mar 15, 2017 | 35.91 | 36.33 | 35.53 | 35.67 | 70,693 | -0.19(-0.53%) |
Mar 14, 2017 | 35.62 | 35.99 | 35.19 | 35.86 | 52,850 | +0.02(+0.06%) |
Mar 13, 2017 | 35.79 | 36.11 | 35.55 | 35.84 | 76,629 | -0.01(-0.03%) |
Mar 10, 2017 | 36.31 | 36.31 | 35.50 | 35.85 | 98,985 | -0.10(-0.28%) |
Mar 09, 2017 | 36.07 | 36.56 | 35.88 | 35.95 | 66,960 | -0.11(-0.31%) |
Mar 08, 2017 | 36.92 | 37.21 | 36.04 | 36.06 | 61,893 | -0.52(-1.42%) |
Mar 07, 2017 | 36.75 | 37.07 | 36.45 | 36.58 | 46,806 | -0.15(-0.41%) |
Mar 06, 2017 | 36.52 | 36.93 | 36.36 | 36.73 | 51,473 | -0.15(-0.41%) |
Mar 03, 2017 | 36.74 | 37.37 | 36.35 | 36.88 | 90,579 | +0.29(+0.79%) |
Mar 02, 2017 | 37.64 | 39.37 | 36.05 | 36.59 | 103,631 | -0.86(-2.30%) |
Mar 01, 2017 | 37.24 | 37.67 | 36.89 | 37.45 | 97,332 | +1.19(+3.28%) |
Feb 28, 2017 | 36.75 | 37.15 | 36.14 | 36.26 | 101,528 | -0.68(-1.84%) |
Feb 27, 2017 | 36.97 | 37.08 | 36.63 | 36.94 | 64,925 | -0.03(-0.08%) |
Feb 24, 2017 | 36.89 | 37.21 | 36.72 | 36.97 | 101,841 | -0.28(-0.75%) |
Feb 23, 2017 | 37.29 | 37.54 | 36.67 | 37.25 | 63,477 | +0.04(+0.11%) |
Feb 22, 2017 | 36.90 | 37.40 | 36.90 | 37.21 | 57,343 | -0.04(-0.11%) |
Feb 21, 2017 | 37.29 | 37.67 | 36.83 | 37.25 | 89,322 | +0.07(+0.19%) |
Feb 17, 2017 | 37.18 | 37.18 | 37.18 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.02 | 37.13 | 36.60 | 37.05 | 56,914 | +0.12(+0.32%) |
Feb 15, 2017 | 37.02 | 37.60 | 36.73 | 36.93 | 67,586 | -0.02(-0.05%) |
Feb 14, 2017 | 36.46 | 37.13 | 36.21 | 36.95 | 107,021 | +0.45(+1.23%) |
Feb 13, 2017 | 36.62 | 36.77 | 36.25 | 36.50 | 97,034 | +0.32(+0.88%) |
Feb 10, 2017 | 36.30 | 36.52 | 35.81 | 36.18 | 67,668 | +0.25(+0.70%) |
Feb 09, 2017 | 35.44 | 36.09 | 35.44 | 35.93 | 129,733 | +0.48(+1.35%) |
Feb 08, 2017 | 35.87 | 35.87 | 35.02 | 35.45 | 75,559 | -0.77(-2.13%) |
Feb 07, 2017 | 36.57 | 36.63 | 36.06 | 36.22 | 68,530 | -0.18(-0.49%) |
Feb 06, 2017 | 36.58 | 36.91 | 36.30 | 36.40 | 131,331 | -0.32(-0.87%) |
Feb 03, 2017 | 36.68 | 36.99 | 36.25 | 36.72 | 111,803 | +0.56(+1.55%) |
Feb 02, 2017 | 36.43 | 36.60 | 35.88 | 36.16 | 97,872 | -0.46(-1.26%) |
Feb 01, 2017 | 37.26 | 37.55 | 36.50 | 36.62 | 93,502 | -0.14(-0.38%) |
Jan 31, 2017 | 36.53 | 37.02 | 36.22 | 36.76 | 91,966 | +0.13(+0.35%) |
Jan 30, 2017 | 37.14 | 37.14 | 36.45 | 36.63 | 99,204 | -0.73(-1.95%) |
Jan 27, 2017 | 37.79 | 37.88 | 37.09 | 37.36 | 97,747 | -0.38(-1.01%) |
Jan 26, 2017 | 37.70 | 38.06 | 36.88 | 37.74 | 138,023 | +0.08(+0.21%) |
Jan 25, 2017 | 36.20 | 37.85 | 36.20 | 37.66 | 291,982 | +2.14(+6.02%) |
Jan 24, 2017 | 34.36 | 35.74 | 33.55 | 35.52 | 233,941 | +1.75(+5.18%) |
Jan 23, 2017 | 33.85 | 33.93 | 33.49 | 33.77 | 79,393 | -0.13(-0.38%) |
Jan 20, 2017 | 33.58 | 34.28 | 33.58 | 33.90 | 149,215 | +0.38(+1.13%) |
Jan 19, 2017 | 34.07 | 34.20 | 33.47 | 33.52 | 61,783 | -0.41(-1.21%) |
Jan 18, 2017 | 33.91 | 33.98 | 33.44 | 33.93 | 83,519 | +0.33(+0.98%) |
Jan 17, 2017 | 34.57 | 34.57 | 33.57 | 33.60 | 97,833 | -1.23(-3.53%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.39(+1.13%) | |
Jan 12, 2017 | 35.27 | 35.27 | 34.15 | 34.44 | 118,145 | -0.93(-2.63%) |
Jan 11, 2017 | 35.30 | 35.59 | 34.66 | 35.37 | 113,338 | +0.06(+0.17%) |
Jan 10, 2017 | 34.92 | 35.65 | 34.54 | 35.31 | 121,069 | +0.54(+1.55%) |
Jan 09, 2017 | 35.23 | 35.39 | 34.75 | 34.77 | 117,600 | -0.72(-2.03%) |
Jan 06, 2017 | 35.65 | 35.85 | 35.35 | 35.49 | 58,582 | -0.09(-0.25%) |
Jan 05, 2017 | 36.05 | 36.17 | 35.10 | 35.58 | 146,963 | -0.43(-1.19%) |
Jan 04, 2017 | 35.76 | 36.09 | 35.76 | 36.01 | 173,868 | +0.47(+1.32%) |