Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.88 | 37.25 | 36.66 | 36.86 | 576,826 | -0.12(-0.33%) |
Mar 30, 2017 | 36.46 | 37.03 | 36.04 | 36.98 | 268,989 | +0.58(+1.60%) |
Mar 29, 2017 | 36.32 | 36.47 | 36.04 | 36.40 | 402,275 | +0.02(+0.05%) |
Mar 28, 2017 | 35.47 | 36.68 | 35.04 | 36.38 | 706,107 | +0.82(+2.32%) |
Mar 27, 2017 | 35.67 | 36.19 | 34.99 | 35.55 | 760,615 | -0.91(-2.49%) |
Mar 24, 2017 | 36.64 | 37.27 | 36.26 | 36.46 | 616,888 | +0.01(+0.03%) |
Mar 23, 2017 | 36.27 | 37.04 | 36.19 | 36.45 | 548,202 | +0.23(+0.64%) |
Mar 22, 2017 | 36.42 | 36.88 | 36.03 | 36.22 | 748,049 | -0.54(-1.46%) |
Mar 21, 2017 | 38.13 | 38.22 | 36.67 | 36.76 | 1,188,431 | -1.21(-3.19%) |
Mar 20, 2017 | 37.94 | 38.13 | 37.03 | 37.97 | 1,121,462 | +0.67(+1.79%) |
Mar 17, 2017 | 37.55 | 37.80 | 37.23 | 37.30 | 1,054,033 | -0.43(-1.13%) |
Mar 16, 2017 | 36.72 | 37.89 | 36.50 | 37.73 | 1,477,677 | +1.05(+2.88%) |
Mar 15, 2017 | 36.90 | 37.03 | 36.46 | 36.67 | 1,026,019 | -0.13(-0.35%) |
Mar 14, 2017 | 36.12 | 36.84 | 36.10 | 36.80 | 729,574 | +0.27(+0.73%) |
Mar 13, 2017 | 36.43 | 36.68 | 36.21 | 36.54 | 899,357 | +0.26(+0.71%) |
Mar 10, 2017 | 36.00 | 36.49 | 36.00 | 36.28 | 1,940,670 | -0.15(-0.41%) |
Mar 09, 2017 | 36.18 | 36.87 | 36.17 | 36.42 | 539,744 | +0.55(+1.52%) |
Mar 08, 2017 | 35.99 | 36.54 | 35.83 | 35.88 | 529,753 | +0.31(+0.88%) |
Mar 07, 2017 | 36.21 | 36.21 | 35.41 | 35.56 | 512,578 | -0.57(-1.58%) |
Mar 06, 2017 | 36.61 | 36.61 | 36.11 | 36.13 | 649,928 | -0.74(-2.02%) |
Mar 03, 2017 | 36.43 | 36.97 | 36.11 | 36.88 | 816,009 | +0.55(+1.52%) |
Mar 02, 2017 | 37.47 | 37.47 | 36.09 | 36.33 | 840,452 | -1.24(-3.30%) |
Mar 01, 2017 | 36.96 | 37.88 | 36.72 | 37.57 | 1,839,688 | +1.21(+3.34%) |
Feb 28, 2017 | 36.18 | 36.38 | 35.68 | 36.35 | 1,152,639 | -0.01(-0.03%) |
Feb 27, 2017 | 35.89 | 36.38 | 35.70 | 36.36 | 1,167,287 | +0.39(+1.07%) |
Feb 24, 2017 | 35.90 | 36.20 | 35.76 | 35.98 | 628,607 | -0.59(-1.61%) |
Feb 23, 2017 | 37.00 | 37.06 | 36.21 | 36.57 | 632,524 | -0.36(-0.97%) |
Feb 22, 2017 | 37.31 | 37.58 | 36.86 | 36.92 | 892,433 | -0.65(-1.74%) |
Feb 21, 2017 | 37.42 | 38.00 | 37.42 | 37.58 | 2,528,351 | +0.31(+0.84%) |
Feb 17, 2017 | 37.26 | 37.26 | 37.26 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.41 | 37.67 | 36.96 | 37.14 | 937,986 | -0.34(-0.91%) |
Feb 15, 2017 | 37.40 | 37.74 | 37.09 | 37.48 | 3,347,699 | +0.06(+0.17%) |
Feb 14, 2017 | 37.26 | 37.63 | 36.83 | 37.41 | 1,591,023 | -0.10(-0.27%) |
Feb 13, 2017 | 37.85 | 37.85 | 37.35 | 37.51 | 1,729,095 | +0.05(+0.12%) |
Feb 10, 2017 | 37.71 | 38.61 | 37.46 | 37.47 | 2,129,436 | +0.49(+1.32%) |
Feb 09, 2017 | 35.89 | 37.24 | 35.89 | 36.98 | 735,250 | +1.08(+3.00%) |
Feb 08, 2017 | 35.89 | 35.96 | 35.05 | 35.90 | 752,132 | -0.31(-0.86%) |
Feb 07, 2017 | 36.83 | 36.83 | 36.19 | 36.22 | 380,030 | -0.37(-1.01%) |
Feb 06, 2017 | 36.53 | 36.85 | 36.06 | 36.58 | 654,807 | -0.25(-0.67%) |
Feb 03, 2017 | 36.69 | 36.87 | 36.14 | 36.83 | 649,171 | +1.08(+3.03%) |
Feb 02, 2017 | 35.89 | 36.03 | 35.33 | 35.75 | 619,549 | -0.50(-1.37%) |
Feb 01, 2017 | 36.29 | 36.77 | 36.00 | 36.24 | 427,667 | +0.11(+0.31%) |
Jan 31, 2017 | 35.83 | 36.32 | 34.34 | 36.13 | 756,311 | +0.04(+0.10%) |
Jan 30, 2017 | 35.71 | 36.12 | 35.34 | 36.10 | 410,636 | +0.05(+0.13%) |
Jan 27, 2017 | 36.54 | 36.54 | 35.52 | 36.05 | 396,208 | -0.44(-1.21%) |
Jan 26, 2017 | 36.46 | 36.77 | 36.38 | 36.49 | 591,958 | +0.02(+0.05%) |
Jan 25, 2017 | 36.31 | 36.69 | 35.80 | 36.47 | 398,949 | +0.53(+1.48%) |
Jan 24, 2017 | 35.32 | 36.24 | 34.89 | 35.94 | 445,163 | +0.74(+2.09%) |
Jan 23, 2017 | 35.20 | 35.56 | 34.70 | 35.20 | 520,957 | -0.09(-0.26%) |
Jan 20, 2017 | 35.00 | 35.42 | 34.91 | 35.30 | 676,507 | +0.34(+0.97%) |
Jan 19, 2017 | 35.31 | 35.31 | 34.38 | 34.96 | 449,619 | -0.13(-0.37%) |
Jan 18, 2017 | 34.75 | 35.13 | 33.76 | 35.09 | 569,380 | +0.54(+1.57%) |
Jan 17, 2017 | 35.32 | 35.45 | 34.31 | 34.54 | 637,747 | -0.94(-2.64%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | +0.34(+0.97%) | |
Jan 12, 2017 | 35.11 | 35.35 | 34.51 | 35.14 | 435,980 | -0.38(-1.06%) |
Jan 11, 2017 | 35.00 | 35.55 | 34.61 | 35.52 | 649,817 | +0.66(+1.90%) |
Jan 10, 2017 | 35.06 | 35.27 | 34.84 | 34.86 | 457,013 | +0.20(+0.58%) |
Jan 09, 2017 | 34.86 | 35.06 | 34.25 | 34.65 | 585,187 | -0.36(-1.02%) |
Jan 06, 2017 | 34.37 | 35.18 | 34.05 | 35.01 | 795,634 | +0.85(+2.48%) |
Jan 05, 2017 | 34.26 | 34.48 | 33.49 | 34.17 | 685,822 | -0.17(-0.48%) |
Jan 04, 2017 | 33.00 | 34.47 | 32.90 | 34.33 | 863,218 | +1.59(+4.86%) |