Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.15 | 41.30 | 39.70 | 40.60 | 549,994 | +0.50(+1.25%) |
Mar 30, 2017 | 40.00 | 40.25 | 39.80 | 40.10 | 497,175 | +0.05(+0.12%) |
Mar 29, 2017 | 41.05 | 41.16 | 39.85 | 40.05 | 726,740 | -1.25(-3.03%) |
Mar 28, 2017 | 40.30 | 41.35 | 39.88 | 41.30 | 728,079 | +1.05(+2.61%) |
Mar 27, 2017 | 38.10 | 40.30 | 38.01 | 40.25 | 870,177 | +1.75(+4.55%) |
Mar 24, 2017 | 38.65 | 38.90 | 37.65 | 38.50 | 1,009,322 | -0.10(-0.26%) |
Mar 23, 2017 | 40.45 | 40.45 | 38.25 | 38.60 | 1,055,457 | -2.10(-5.16%) |
Mar 22, 2017 | 42.35 | 42.55 | 40.33 | 40.70 | 945,435 | -1.80(-4.24%) |
Mar 21, 2017 | 43.20 | 43.40 | 42.23 | 42.50 | 531,027 | -0.60(-1.39%) |
Mar 20, 2017 | 43.30 | 43.59 | 42.70 | 43.10 | 320,256 | -0.10(-0.23%) |
Mar 17, 2017 | 42.75 | 43.85 | 42.67 | 43.20 | 1,055,528 | +0.35(+0.82%) |
Mar 16, 2017 | 41.95 | 42.95 | 41.95 | 42.85 | 678,966 | +0.95(+2.27%) |
Mar 15, 2017 | 40.95 | 42.30 | 40.66 | 41.90 | 374,962 | +1.10(+2.70%) |
Mar 14, 2017 | 40.75 | 41.10 | 40.35 | 40.80 | 283,647 | -0.25(-0.61%) |
Mar 13, 2017 | 40.80 | 41.25 | 40.75 | 41.05 | 244,586 | +0.25(+0.61%) |
Mar 10, 2017 | 40.25 | 40.80 | 40.25 | 40.80 | 355,316 | +0.55(+1.37%) |
Mar 09, 2017 | 39.85 | 40.85 | 39.85 | 40.25 | 443,017 | +0.25(+0.62%) |
Mar 08, 2017 | 40.05 | 40.75 | 39.71 | 40.00 | 352,431 | +0.05(+0.13%) |
Mar 07, 2017 | 40.55 | 40.55 | 39.90 | 39.95 | 720,356 | -0.80(-1.96%) |
Mar 06, 2017 | 41.60 | 41.60 | 40.35 | 40.75 | 412,222 | -1.00(-2.40%) |
Mar 03, 2017 | 41.60 | 42.20 | 41.30 | 41.75 | 510,824 | +0.15(+0.36%) |
Mar 02, 2017 | 41.35 | 41.85 | 41.00 | 41.60 | 403,820 | +0.20(+0.48%) |
Mar 01, 2017 | 41.70 | 42.10 | 41.30 | 41.40 | 793,466 | +0.25(+0.61%) |
Feb 28, 2017 | 41.50 | 41.60 | 40.85 | 41.15 | 561,380 | -0.65(-1.56%) |
Feb 27, 2017 | 41.75 | 42.25 | 41.50 | 41.80 | 498,270 | +0.00(+0.00%) |
Feb 24, 2017 | 41.60 | 42.00 | 41.55 | 41.80 | 330,869 | -0.05(-0.12%) |
Feb 23, 2017 | 42.05 | 42.30 | 41.27 | 41.85 | 614,451 | -0.15(-0.36%) |
Feb 22, 2017 | 42.15 | 42.45 | 41.80 | 42.00 | 499,232 | -0.25(-0.59%) |
Feb 21, 2017 | 40.90 | 42.65 | 40.90 | 42.25 | 1,019,030 | +1.55(+3.81%) |
Feb 17, 2017 | 40.70 | 40.70 | 40.70 | 0 | +1.35(+3.43%) | |
Feb 16, 2017 | 38.90 | 40.20 | 38.27 | 39.35 | 1,364,660 | +0.20(+0.51%) |
Feb 15, 2017 | 38.85 | 39.55 | 38.20 | 39.15 | 664,442 | +0.25(+0.64%) |
Feb 14, 2017 | 38.10 | 39.35 | 38.05 | 38.90 | 638,717 | +0.75(+1.97%) |
Feb 13, 2017 | 37.90 | 38.60 | 37.80 | 38.15 | 424,749 | +0.45(+1.19%) |
Feb 10, 2017 | 37.90 | 37.95 | 37.45 | 37.70 | 250,483 | -0.05(-0.13%) |
Feb 09, 2017 | 36.60 | 37.80 | 36.50 | 37.75 | 267,594 | +1.10(+3.00%) |
Feb 08, 2017 | 39.20 | 36.00 | 36.65 | 580,779 | +0.05(+0.14%) | |
Feb 07, 2017 | 36.65 | 37.45 | 36.50 | 36.60 | 301,257 | +0.05(+0.14%) |
Feb 06, 2017 | 36.90 | 37.40 | 36.35 | 36.55 | 348,499 | -0.65(-1.75%) |
Feb 03, 2017 | 36.60 | 37.50 | 36.30 | 37.20 | 385,772 | +0.90(+2.48%) |
Feb 02, 2017 | 36.00 | 36.65 | 35.85 | 36.30 | 313,231 | +0.15(+0.41%) |
Feb 01, 2017 | 36.00 | 36.75 | 35.92 | 36.15 | 640,307 | +0.30(+0.84%) |
Jan 31, 2017 | 35.60 | 36.10 | 35.55 | 35.85 | 396,404 | +0.25(+0.70%) |
Jan 30, 2017 | 36.05 | 36.05 | 34.62 | 35.60 | 440,213 | -0.80(-2.20%) |
Jan 27, 2017 | 36.45 | 36.58 | 35.95 | 36.40 | 360,342 | +0.10(+0.28%) |
Jan 26, 2017 | 36.40 | 36.65 | 35.95 | 36.30 | 458,856 | -0.20(-0.55%) |
Jan 25, 2017 | 36.35 | 36.70 | 35.75 | 36.50 | 699,997 | +0.40(+1.11%) |
Jan 24, 2017 | 35.80 | 36.25 | 33.61 | 36.10 | 758,131 | -0.45(-1.23%) |
Jan 23, 2017 | 37.05 | 37.23 | 36.25 | 36.55 | 366,488 | -0.45(-1.22%) |
Jan 20, 2017 | 36.70 | 37.66 | 36.70 | 37.00 | 486,822 | +0.55(+1.51%) |
Jan 19, 2017 | 37.15 | 37.30 | 36.10 | 36.45 | 403,273 | -0.65(-1.75%) |
Jan 18, 2017 | 37.30 | 37.35 | 36.95 | 37.10 | 360,927 | -0.05(-0.13%) |
Jan 17, 2017 | 36.80 | 37.35 | 36.15 | 37.15 | 536,293 | -0.05(-0.13%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.15(+0.40%) | |
Jan 12, 2017 | 38.40 | 38.50 | 37.05 | 37.05 | 683,921 | -1.50(-3.89%) |
Jan 11, 2017 | 37.65 | 38.67 | 37.45 | 38.55 | 452,210 | +0.90(+2.39%) |
Jan 10, 2017 | 38.10 | 38.75 | 37.65 | 37.65 | 643,433 | -0.55(-1.44%) |
Jan 09, 2017 | 37.65 | 38.20 | 37.35 | 38.20 | 525,567 | +0.45(+1.19%) |
Jan 06, 2017 | 38.25 | 38.40 | 37.62 | 37.75 | 502,913 | -0.55(-1.44%) |
Jan 05, 2017 | 38.40 | 39.20 | 38.20 | 38.30 | 660,143 | -1.10(-2.79%) |
Jan 04, 2017 | 39.35 | 39.80 | 39.10 | 39.40 | 645,323 | +0.20(+0.51%) |