Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.09 | 39.40 | 38.85 | 39.26 | 358,720 | -0.05(-0.13%) |
Mar 30, 2017 | 38.96 | 39.32 | 38.73 | 39.31 | 358,944 | +0.49(+1.26%) |
Mar 29, 2017 | 38.30 | 38.97 | 38.09 | 38.82 | 436,443 | +0.43(+1.12%) |
Mar 28, 2017 | 37.80 | 38.59 | 37.57 | 38.39 | 300,834 | +0.63(+1.67%) |
Mar 27, 2017 | 36.66 | 37.90 | 36.36 | 37.76 | 496,502 | +0.35(+0.94%) |
Mar 24, 2017 | 38.18 | 38.47 | 37.35 | 37.41 | 546,824 | -0.67(-1.76%) |
Mar 23, 2017 | 38.03 | 38.51 | 37.93 | 38.08 | 278,576 | -0.07(-0.18%) |
Mar 22, 2017 | 37.90 | 38.44 | 37.60 | 38.15 | 343,310 | +0.10(+0.26%) |
Mar 21, 2017 | 39.33 | 39.53 | 37.85 | 38.05 | 417,636 | -1.11(-2.83%) |
Mar 20, 2017 | 39.51 | 39.51 | 38.77 | 39.16 | 397,591 | -0.42(-1.06%) |
Mar 17, 2017 | 39.58 | 39.63 | 39.20 | 39.58 | 801,019 | +0.06(+0.15%) |
Mar 16, 2017 | 39.60 | 39.92 | 39.27 | 39.52 | 335,150 | +0.08(+0.20%) |
Mar 15, 2017 | 38.71 | 39.77 | 38.50 | 39.44 | 569,274 | +1.18(+3.08%) |
Mar 14, 2017 | 38.67 | 38.67 | 38.11 | 38.26 | 439,145 | -0.87(-2.22%) |
Mar 13, 2017 | 38.88 | 39.22 | 38.78 | 39.13 | 357,984 | +0.32(+0.82%) |
Mar 10, 2017 | 38.65 | 39.17 | 38.13 | 38.81 | 432,170 | +0.48(+1.25%) |
Mar 09, 2017 | 38.69 | 38.94 | 37.98 | 38.33 | 599,673 | -0.35(-0.90%) |
Mar 08, 2017 | 38.90 | 39.28 | 38.35 | 38.68 | 534,003 | +0.27(+0.70%) |
Mar 07, 2017 | 38.51 | 38.79 | 38.26 | 38.41 | 348,632 | -0.10(-0.26%) |
Mar 06, 2017 | 38.12 | 38.76 | 37.96 | 38.51 | 537,505 | +0.01(+0.03%) |
Mar 03, 2017 | 38.59 | 38.93 | 37.97 | 38.50 | 401,747 | +0.00(+0.00%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.23 | 38.50 | 673,108 | -0.88(-2.23%) |
Mar 01, 2017 | 38.87 | 40.06 | 38.84 | 39.38 | 690,494 | +1.33(+3.50%) |
Feb 28, 2017 | 38.81 | 38.81 | 37.98 | 38.05 | 472,894 | -0.92(-2.36%) |
Feb 27, 2017 | 38.70 | 39.08 | 38.36 | 38.97 | 465,274 | +0.39(+1.01%) |
Feb 24, 2017 | 38.11 | 38.58 | 37.82 | 38.58 | 352,578 | +0.11(+0.29%) |
Feb 23, 2017 | 39.26 | 39.34 | 38.03 | 38.47 | 357,995 | -0.54(-1.38%) |
Feb 22, 2017 | 39.32 | 39.49 | 38.93 | 39.01 | 435,300 | -0.59(-1.49%) |
Feb 21, 2017 | 39.84 | 39.98 | 39.52 | 39.60 | 461,284 | -0.09(-0.23%) |
Feb 17, 2017 | 39.69 | 39.69 | 39.69 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 40.55 | 40.57 | 39.45 | 39.68 | 465,988 | -0.79(-1.95%) |
Feb 15, 2017 | 39.81 | 40.57 | 39.60 | 40.47 | 637,423 | +0.58(+1.45%) |
Feb 14, 2017 | 40.44 | 40.44 | 39.80 | 39.89 | 996,479 | -0.58(-1.43%) |
Feb 13, 2017 | 40.52 | 40.83 | 40.19 | 40.47 | 604,667 | +0.28(+0.70%) |
Feb 10, 2017 | 40.37 | 40.41 | 39.61 | 40.19 | 723,754 | +0.26(+0.65%) |
Feb 09, 2017 | 39.92 | 40.17 | 39.58 | 39.93 | 766,441 | +0.32(+0.81%) |
Feb 08, 2017 | 40.19 | 40.25 | 39.41 | 39.61 | 749,016 | -0.71(-1.76%) |
Feb 07, 2017 | 40.53 | 41.23 | 40.12 | 40.32 | 589,653 | -0.21(-0.52%) |
Feb 06, 2017 | 41.17 | 41.48 | 40.16 | 40.53 | 548,342 | -0.87(-2.10%) |
Feb 03, 2017 | 41.02 | 41.99 | 40.65 | 41.40 | 876,620 | +0.87(+2.15%) |
Feb 02, 2017 | 40.10 | 41.32 | 38.94 | 40.53 | 1,457,833 | +0.01(+0.02%) |
Feb 01, 2017 | 40.00 | 41.00 | 39.25 | 40.52 | 1,734,381 | +1.52(+3.90%) |
Jan 31, 2017 | 39.35 | 39.40 | 38.22 | 39.00 | 887,772 | -0.36(-0.91%) |
Jan 30, 2017 | 39.10 | 39.46 | 38.62 | 39.36 | 642,453 | -0.29(-0.73%) |
Jan 27, 2017 | 39.59 | 39.88 | 39.48 | 39.65 | 287,461 | -0.21(-0.53%) |
Jan 26, 2017 | 39.88 | 40.22 | 39.46 | 39.86 | 471,474 | -0.14(-0.35%) |
Jan 25, 2017 | 39.21 | 40.06 | 38.46 | 40.00 | 647,792 | +0.94(+2.41%) |
Jan 24, 2017 | 37.51 | 39.31 | 37.39 | 39.06 | 522,499 | +1.59(+4.24%) |
Jan 23, 2017 | 37.27 | 37.70 | 37.01 | 37.47 | 266,572 | -0.10(-0.27%) |
Jan 20, 2017 | 37.79 | 38.03 | 37.36 | 37.57 | 401,096 | +0.23(+0.62%) |
Jan 19, 2017 | 37.55 | 38.01 | 37.10 | 37.34 | 559,006 | -0.05(-0.13%) |
Jan 18, 2017 | 37.23 | 37.74 | 37.07 | 37.39 | 408,817 | +0.01(+0.03%) |
Jan 17, 2017 | 38.07 | 38.34 | 37.02 | 37.38 | 607,203 | -0.93(-2.43%) |
Jan 13, 2017 | 38.31 | 38.31 | 38.31 | 0 | +1.41(+3.82%) | |
Jan 12, 2017 | 37.98 | 37.98 | 36.42 | 36.90 | 468,972 | -0.95(-2.51%) |
Jan 11, 2017 | 36.75 | 37.91 | 36.68 | 37.85 | 635,708 | +1.34(+3.67%) |
Jan 10, 2017 | 35.35 | 36.57 | 35.31 | 36.51 | 624,214 | +1.02(+2.87%) |
Jan 09, 2017 | 36.01 | 36.16 | 35.42 | 35.49 | 418,253 | -0.87(-2.39%) |
Jan 06, 2017 | 36.36 | 36.86 | 36.16 | 36.36 | 499,494 | +0.10(+0.28%) |
Jan 05, 2017 | 37.11 | 37.24 | 36.07 | 36.26 | 539,455 | -0.77(-2.08%) |
Jan 04, 2017 | 36.97 | 37.43 | 36.87 | 37.03 | 631,858 | +0.13(+0.35%) |