Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.48 | 36.89 | 36.13 | 36.49 | 414,356 | +0.05(+0.15%) |
Mar 30, 2017 | 36.55 | 36.93 | 36.38 | 36.44 | 218,762 | -0.08(-0.22%) |
Mar 29, 2017 | 36.29 | 36.73 | 36.25 | 36.52 | 333,345 | +0.29(+0.80%) |
Mar 28, 2017 | 36.08 | 36.46 | 36.04 | 36.23 | 355,487 | +0.04(+0.10%) |
Mar 27, 2017 | 35.90 | 36.65 | 35.66 | 36.19 | 716,037 | +0.01(+0.02%) |
Mar 24, 2017 | 36.01 | 36.60 | 35.76 | 36.18 | 434,597 | +0.38(+1.06%) |
Mar 23, 2017 | 35.53 | 36.05 | 35.33 | 35.80 | 439,489 | +0.28(+0.80%) |
Mar 22, 2017 | 35.37 | 36.10 | 35.01 | 35.52 | 413,679 | +0.42(+1.21%) |
Mar 21, 2017 | 36.61 | 36.79 | 35.00 | 35.10 | 727,050 | -1.22(-3.35%) |
Mar 20, 2017 | 35.96 | 36.52 | 35.80 | 36.32 | 544,054 | +0.31(+0.86%) |
Mar 17, 2017 | 36.23 | 36.34 | 35.43 | 36.01 | 831,059 | +0.02(+0.05%) |
Mar 16, 2017 | 35.57 | 36.25 | 35.45 | 35.99 | 1,003,431 | +0.42(+1.19%) |
Mar 15, 2017 | 35.59 | 35.88 | 35.08 | 35.57 | 1,050,569 | -0.04(-0.10%) |
Mar 14, 2017 | 36.31 | 36.43 | 35.31 | 35.60 | 396,675 | -0.84(-2.30%) |
Mar 13, 2017 | 35.64 | 36.66 | 35.64 | 36.44 | 3,675,658 | +0.87(+2.46%) |
Mar 10, 2017 | 35.99 | 36.10 | 35.50 | 35.57 | 732,603 | -0.17(-0.47%) |
Mar 09, 2017 | 35.72 | 36.10 | 35.46 | 35.73 | 237,074 | -0.25(-0.69%) |
Mar 08, 2017 | 36.44 | 36.60 | 35.63 | 35.98 | 709,738 | -0.26(-0.71%) |
Mar 07, 2017 | 36.33 | 36.78 | 35.87 | 36.24 | 355,303 | -0.43(-1.18%) |
Mar 06, 2017 | 36.92 | 37.45 | 36.52 | 36.67 | 341,485 | -0.62(-1.66%) |
Mar 03, 2017 | 37.94 | 38.32 | 36.88 | 37.29 | 456,431 | -0.94(-2.47%) |
Mar 02, 2017 | 39.42 | 39.90 | 38.15 | 38.23 | 695,588 | -1.49(-3.75%) |
Mar 01, 2017 | 38.28 | 39.88 | 38.14 | 39.72 | 1,135,979 | +1.24(+3.21%) |
Feb 28, 2017 | 37.98 | 38.72 | 37.23 | 38.49 | 1,580,325 | +0.52(+1.37%) |
Feb 27, 2017 | 39.38 | 40.75 | 36.77 | 37.97 | 4,478,640 | -7.60(-16.68%) |
Feb 24, 2017 | 45.28 | 46.50 | 44.28 | 45.57 | 1,135,303 | -0.50(-1.09%) |
Feb 23, 2017 | 47.97 | 47.97 | 45.34 | 46.07 | 615,605 | -1.87(-3.90%) |
Feb 22, 2017 | 48.10 | 48.33 | 47.77 | 47.94 | 312,592 | -0.16(-0.33%) |
Feb 21, 2017 | 48.45 | 48.53 | 48.02 | 48.10 | 434,332 | -0.26(-0.53%) |
Feb 17, 2017 | 48.35 | 48.35 | 48.35 | 0 | +0.15(+0.31%) | |
Feb 16, 2017 | 48.02 | 48.24 | 47.49 | 48.20 | 209,815 | +0.35(+0.74%) |
Feb 15, 2017 | 47.37 | 47.93 | 46.82 | 47.85 | 217,714 | +0.49(+1.02%) |
Feb 14, 2017 | 47.09 | 47.48 | 46.67 | 47.37 | 442,680 | +0.20(+0.43%) |
Feb 13, 2017 | 47.94 | 48.12 | 47.12 | 47.16 | 203,472 | -0.78(-1.62%) |
Feb 10, 2017 | 47.29 | 48.21 | 47.29 | 47.94 | 156,338 | +0.41(+0.87%) |
Feb 09, 2017 | 46.92 | 47.69 | 46.92 | 47.52 | 180,163 | +0.65(+1.39%) |
Feb 08, 2017 | 46.28 | 46.92 | 46.06 | 46.87 | 154,454 | +0.49(+1.05%) |
Feb 07, 2017 | 47.41 | 47.41 | 46.37 | 46.39 | 264,183 | -0.84(-1.78%) |
Feb 06, 2017 | 47.31 | 47.55 | 46.82 | 47.22 | 115,165 | -0.21(-0.45%) |
Feb 03, 2017 | 47.34 | 47.55 | 46.83 | 47.44 | 184,889 | +0.36(+0.77%) |
Feb 02, 2017 | 46.65 | 47.17 | 45.91 | 47.07 | 227,207 | +0.26(+0.55%) |
Feb 01, 2017 | 47.90 | 48.35 | 45.99 | 46.82 | 400,459 | -0.66(-1.39%) |
Jan 31, 2017 | 46.57 | 47.51 | 46.55 | 47.48 | 223,043 | +0.53(+1.13%) |
Jan 30, 2017 | 47.06 | 47.44 | 46.54 | 46.95 | 325,508 | -0.55(-1.15%) |
Jan 27, 2017 | 47.51 | 47.77 | 46.90 | 47.50 | 299,186 | -0.04(-0.07%) |
Jan 26, 2017 | 47.14 | 47.60 | 46.80 | 47.53 | 252,062 | +0.53(+1.13%) |
Jan 25, 2017 | 46.62 | 47.07 | 46.53 | 47.00 | 305,170 | +0.83(+1.80%) |
Jan 24, 2017 | 45.56 | 46.78 | 45.38 | 46.17 | 249,797 | +0.80(+1.77%) |
Jan 23, 2017 | 44.82 | 45.45 | 44.80 | 45.37 | 173,437 | +0.24(+0.53%) |
Jan 20, 2017 | 44.46 | 45.21 | 44.36 | 45.13 | 193,811 | +0.80(+1.81%) |
Jan 19, 2017 | 44.18 | 44.63 | 43.65 | 44.33 | 290,669 | +0.19(+0.44%) |
Jan 18, 2017 | 42.75 | 44.17 | 42.07 | 44.14 | 276,698 | +1.58(+3.71%) |
Jan 17, 2017 | 44.55 | 44.78 | 42.21 | 42.56 | 458,552 | -2.29(-5.10%) |
Jan 13, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.98(+2.23%) | |
Jan 12, 2017 | 43.48 | 43.92 | 42.68 | 43.86 | 201,899 | +0.10(+0.22%) |
Jan 11, 2017 | 43.10 | 43.98 | 42.98 | 43.76 | 243,241 | +0.67(+1.56%) |
Jan 10, 2017 | 42.80 | 43.54 | 42.49 | 43.09 | 340,507 | +0.62(+1.45%) |
Jan 09, 2017 | 42.05 | 42.77 | 41.96 | 42.48 | 279,149 | +0.58(+1.39%) |
Jan 06, 2017 | 42.97 | 42.97 | 41.86 | 41.89 | 329,820 | -0.87(-2.04%) |
Jan 05, 2017 | 42.86 | 43.24 | 42.13 | 42.77 | 275,160 | -0.14(-0.33%) |
Jan 04, 2017 | 41.93 | 43.29 | 41.93 | 42.91 | 366,173 | +0.97(+2.31%) |