Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.28 | 36.62 | 36.19 | 36.38 | 194,709 | +0.08(+0.21%) |
Mar 30, 2017 | 36.12 | 36.34 | 35.92 | 36.31 | 92,925 | +0.17(+0.48%) |
Mar 29, 2017 | 35.87 | 36.16 | 35.79 | 36.13 | 152,129 | +0.23(+0.64%) |
Mar 28, 2017 | 35.82 | 35.95 | 35.47 | 35.90 | 171,015 | +0.04(+0.10%) |
Mar 27, 2017 | 35.95 | 36.51 | 35.64 | 35.86 | 352,853 | -0.28(-0.77%) |
Mar 24, 2017 | 36.06 | 36.28 | 35.86 | 36.14 | 317,623 | +0.11(+0.29%) |
Mar 23, 2017 | 35.45 | 36.35 | 35.45 | 36.04 | 431,575 | +0.52(+1.46%) |
Mar 22, 2017 | 36.00 | 36.27 | 35.09 | 35.52 | 547,127 | -0.41(-1.15%) |
Mar 21, 2017 | 36.27 | 36.30 | 35.86 | 35.93 | 169,587 | -0.20(-0.56%) |
Mar 20, 2017 | 36.19 | 36.34 | 35.94 | 36.13 | 172,937 | -0.07(-0.19%) |
Mar 17, 2017 | 35.84 | 36.28 | 35.71 | 36.20 | 315,974 | +0.35(+0.98%) |
Mar 16, 2017 | 35.72 | 36.06 | 35.62 | 35.85 | 133,360 | +0.11(+0.29%) |
Mar 15, 2017 | 35.19 | 35.95 | 35.11 | 35.74 | 254,368 | +0.70(+1.99%) |
Mar 14, 2017 | 34.77 | 35.16 | 34.77 | 35.05 | 107,020 | -0.02(-0.06%) |
Mar 13, 2017 | 35.29 | 34.79 | 35.07 | 191,849 | +0.23(+0.65%) | |
Mar 10, 2017 | 34.99 | 35.26 | 34.57 | 34.84 | 141,798 | +0.13(+0.37%) |
Mar 09, 2017 | 35.08 | 35.58 | 34.59 | 34.72 | 196,685 | -0.37(-1.05%) |
Mar 08, 2017 | 35.86 | 36.18 | 35.02 | 35.08 | 247,766 | -1.05(-2.91%) |
Mar 07, 2017 | 36.14 | 36.35 | 35.96 | 36.13 | 110,739 | -0.13(-0.35%) |
Mar 06, 2017 | 36.40 | 36.40 | 35.66 | 36.26 | 191,137 | -0.41(-1.11%) |
Mar 03, 2017 | 36.62 | 36.68 | 35.71 | 36.67 | 249,882 | +0.12(+0.33%) |
Mar 02, 2017 | 36.76 | 36.87 | 36.44 | 36.55 | 222,393 | -0.35(-0.94%) |
Mar 01, 2017 | 37.12 | 37.46 | 36.44 | 36.89 | 331,264 | -0.37(-0.99%) |
Feb 28, 2017 | 37.47 | 37.66 | 37.12 | 37.26 | 405,697 | -0.34(-0.90%) |
Feb 27, 2017 | 37.65 | 38.36 | 37.57 | 37.60 | 311,669 | -0.50(-1.30%) |
Feb 24, 2017 | 36.76 | 38.27 | 36.58 | 38.09 | 359,315 | +1.59(+4.36%) |
Feb 23, 2017 | 36.93 | 36.93 | 36.22 | 36.50 | 186,338 | -0.22(-0.59%) |
Feb 22, 2017 | 37.12 | 37.45 | 36.07 | 36.72 | 386,815 | -0.46(-1.23%) |
Feb 21, 2017 | 36.53 | 37.33 | 36.43 | 37.18 | 418,832 | +0.63(+1.73%) |
Feb 17, 2017 | 36.55 | 36.55 | 36.55 | 0 | +0.44(+1.21%) | |
Feb 16, 2017 | 36.03 | 36.37 | 35.89 | 36.11 | 379,192 | +0.17(+0.48%) |
Feb 15, 2017 | 35.54 | 36.08 | 35.27 | 35.94 | 244,432 | +0.09(+0.25%) |
Feb 14, 2017 | 36.00 | 36.08 | 35.44 | 35.85 | 171,753 | -0.31(-0.85%) |
Feb 13, 2017 | 36.20 | 36.34 | 35.78 | 36.16 | 163,156 | +0.08(+0.23%) |
Feb 10, 2017 | 35.47 | 36.16 | 35.45 | 36.07 | 139,980 | +0.40(+1.12%) |
Feb 09, 2017 | 35.21 | 35.87 | 34.94 | 35.68 | 165,156 | +0.33(+0.93%) |
Feb 08, 2017 | 35.32 | 35.61 | 35.06 | 35.35 | 151,900 | +0.26(+0.75%) |
Feb 07, 2017 | 35.22 | 35.40 | 35.02 | 35.08 | 173,684 | -0.11(-0.30%) |
Feb 06, 2017 | 35.22 | 35.45 | 35.05 | 35.19 | 151,042 | +0.00(+0.00%) |
Feb 03, 2017 | 35.33 | 35.53 | 35.10 | 35.19 | 159,986 | +0.14(+0.39%) |
Feb 02, 2017 | 34.96 | 35.35 | 34.90 | 35.05 | 162,520 | +0.29(+0.82%) |
Feb 01, 2017 | 35.02 | 35.65 | 34.49 | 34.77 | 213,805 | -0.44(-1.26%) |
Jan 31, 2017 | 34.73 | 35.48 | 34.73 | 35.21 | 275,538 | +0.43(+1.23%) |
Jan 30, 2017 | 34.66 | 35.00 | 34.35 | 34.78 | 262,893 | +0.03(+0.09%) |
Jan 27, 2017 | 35.12 | 35.12 | 34.45 | 34.75 | 288,313 | -0.23(-0.67%) |
Jan 26, 2017 | 34.77 | 35.01 | 34.59 | 34.99 | 304,161 | +0.02(+0.04%) |
Jan 25, 2017 | 35.23 | 35.36 | 34.80 | 34.97 | 301,474 | -0.26(-0.75%) |
Jan 24, 2017 | 34.95 | 35.32 | 34.95 | 35.23 | 199,781 | +0.18(+0.51%) |
Jan 23, 2017 | 34.53 | 35.10 | 34.49 | 35.05 | 138,817 | +0.53(+1.52%) |
Jan 20, 2017 | 33.86 | 34.56 | 33.75 | 34.53 | 225,398 | +0.57(+1.68%) |
Jan 19, 2017 | 34.46 | 34.53 | 33.89 | 33.96 | 196,009 | -0.72(-2.08%) |
Jan 18, 2017 | 34.54 | 34.99 | 34.44 | 34.68 | 367,598 | +0.05(+0.13%) |
Jan 17, 2017 | 34.43 | 34.90 | 34.29 | 34.63 | 227,180 | +0.26(+0.74%) |
Jan 13, 2017 | 34.38 | 34.38 | 34.38 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.58 | 34.58 | 33.95 | 34.47 | 224,249 | +0.08(+0.22%) |
Jan 11, 2017 | 34.35 | 34.62 | 33.98 | 34.39 | 180,905 | +0.07(+0.22%) |
Jan 10, 2017 | 34.38 | 34.68 | 34.08 | 34.32 | 448,927 | -0.17(-0.48%) |
Jan 09, 2017 | 34.90 | 35.12 | 34.47 | 34.48 | 255,125 | -0.36(-1.03%) |
Jan 06, 2017 | 34.92 | 35.41 | 34.74 | 34.84 | 295,659 | -0.50(-1.40%) |
Jan 05, 2017 | 34.16 | 35.45 | 33.60 | 35.34 | 359,002 | -0.14(-0.38%) |
Jan 04, 2017 | 34.87 | 35.61 | 34.78 | 35.47 | 254,960 | +0.78(+2.25%) |