Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.42 | 32.71 | 32.30 | 32.39 | 88,131 | -0.04(-0.12%) |
Mar 30, 2017 | 32.53 | 32.71 | 32.34 | 32.43 | 68,491 | -0.14(-0.43%) |
Mar 29, 2017 | 32.73 | 32.87 | 32.52 | 32.57 | 72,516 | -0.15(-0.46%) |
Mar 28, 2017 | 32.71 | 32.76 | 32.57 | 32.72 | 56,332 | +0.07(+0.21%) |
Mar 27, 2017 | 32.82 | 32.83 | 32.50 | 32.65 | 56,107 | -0.03(-0.09%) |
Mar 24, 2017 | 32.71 | 32.75 | 32.56 | 32.68 | 70,189 | +0.00(+0.00%) |
Mar 23, 2017 | 32.61 | 32.77 | 32.50 | 32.68 | 70,236 | +0.14(+0.43%) |
Mar 22, 2017 | 32.40 | 32.56 | 32.30 | 32.54 | 63,510 | +0.16(+0.49%) |
Mar 21, 2017 | 32.35 | 32.38 | 32.12 | 32.38 | 53,556 | +0.14(+0.43%) |
Mar 20, 2017 | 32.27 | 32.30 | 32.09 | 32.24 | 58,795 | -0.12(-0.37%) |
Mar 17, 2017 | 32.23 | 32.37 | 32.02 | 32.36 | 111,897 | +0.28(+0.87%) |
Mar 16, 2017 | 31.90 | 32.14 | 31.81 | 32.08 | 106,902 | +0.19(+0.60%) |
Mar 15, 2017 | 31.55 | 32.10 | 31.35 | 31.89 | 178,552 | +0.39(+1.24%) |
Mar 14, 2017 | 31.58 | 31.63 | 31.34 | 31.50 | 94,562 | -0.13(-0.41%) |
Mar 13, 2017 | 31.88 | 31.90 | 31.57 | 31.63 | 86,187 | -0.17(-0.53%) |
Mar 10, 2017 | 31.46 | 31.80 | 31.37 | 31.80 | 130,559 | +0.35(+1.11%) |
Mar 09, 2017 | 32.32 | 32.32 | 31.10 | 31.45 | 557,614 | -0.91(-2.81%) |
Mar 08, 2017 | 33.17 | 33.17 | 32.29 | 32.36 | 154,562 | -0.84(-2.53%) |
Mar 07, 2017 | 33.42 | 33.45 | 33.20 | 33.20 | 86,356 | -0.20(-0.60%) |
Mar 06, 2017 | 33.60 | 33.60 | 33.30 | 33.40 | 93,557 | -0.15(-0.45%) |
Mar 03, 2017 | 33.75 | 33.79 | 33.45 | 33.55 | 62,202 | +0.00(+0.00%) |
Mar 02, 2017 | 33.89 | 33.89 | 33.52 | 33.55 | 137,795 | -0.22(-0.65%) |
Mar 01, 2017 | 33.42 | 33.87 | 33.40 | 33.77 | 86,196 | +0.30(+0.90%) |
Feb 28, 2017 | 33.69 | 33.69 | 33.46 | 33.47 | 63,641 | -0.06(-0.18%) |
Feb 27, 2017 | 33.68 | 33.76 | 33.40 | 33.53 | 105,757 | -0.05(-0.15%) |
Feb 24, 2017 | 33.41 | 33.84 | 33.38 | 33.58 | 110,466 | +0.10(+0.30%) |
Feb 23, 2017 | 33.51 | 33.64 | 33.37 | 33.48 | 129,705 | +0.07(+0.21%) |
Feb 22, 2017 | 33.52 | 33.60 | 33.25 | 33.41 | 71,409 | -0.02(-0.06%) |
Feb 21, 2017 | 32.90 | 33.45 | 32.88 | 33.43 | 108,579 | +0.48(+1.46%) |
Feb 17, 2017 | 32.95 | 32.95 | 32.95 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.18 | 33.51 | 32.87 | 33.03 | 173,664 | -0.28(-0.84%) |
Feb 15, 2017 | 33.73 | 33.73 | 33.12 | 33.31 | 211,759 | -0.58(-1.71%) |
Feb 14, 2017 | 34.41 | 34.41 | 33.78 | 33.89 | 129,746 | -0.36(-1.05%) |
Feb 13, 2017 | 34.00 | 34.25 | 33.81 | 34.25 | 118,588 | +0.36(+1.06%) |
Feb 10, 2017 | 33.93 | 34.35 | 33.79 | 33.89 | 147,041 | +0.08(+0.24%) |
Feb 09, 2017 | 33.85 | 33.95 | 33.62 | 33.81 | 94,603 | +0.17(+0.51%) |
Feb 08, 2017 | 33.57 | 33.84 | 33.53 | 33.64 | 65,555 | +0.01(+0.03%) |
Feb 07, 2017 | 33.44 | 33.73 | 33.30 | 33.63 | 97,884 | +0.23(+0.69%) |
Feb 06, 2017 | 33.43 | 33.43 | 33.21 | 33.40 | 94,717 | +0.22(+0.66%) |
Feb 03, 2017 | 33.00 | 33.24 | 32.89 | 33.18 | 87,279 | +0.24(+0.73%) |
Feb 02, 2017 | 32.73 | 32.95 | 32.57 | 32.94 | 65,789 | +0.21(+0.64%) |
Feb 01, 2017 | 32.81 | 32.96 | 32.63 | 32.73 | 75,772 | -0.11(-0.33%) |
Jan 31, 2017 | 32.51 | 32.87 | 32.46 | 32.84 | 118,701 | +0.25(+0.77%) |
Jan 30, 2017 | 32.60 | 32.65 | 32.44 | 32.59 | 95,490 | +0.02(+0.06%) |
Jan 27, 2017 | 32.75 | 32.79 | 32.52 | 32.57 | 104,739 | -0.08(-0.25%) |
Jan 26, 2017 | 32.53 | 32.68 | 32.40 | 32.65 | 80,572 | +0.25(+0.77%) |
Jan 25, 2017 | 32.55 | 32.59 | 32.35 | 32.40 | 95,960 | -0.13(-0.40%) |
Jan 24, 2017 | 32.47 | 32.59 | 32.27 | 32.53 | 104,984 | +0.25(+0.77%) |
Jan 23, 2017 | 32.30 | 32.43 | 32.17 | 32.28 | 175,308 | +0.00(+0.00%) |
Jan 20, 2017 | 32.07 | 32.31 | 32.07 | 32.28 | 80,272 | +0.15(+0.47%) |
Jan 19, 2017 | 32.12 | 32.17 | 31.96 | 32.13 | 118,931 | -0.11(-0.34%) |
Jan 18, 2017 | 32.28 | 32.36 | 32.14 | 32.24 | 216,189 | -0.09(-0.28%) |
Jan 17, 2017 | 32.06 | 32.48 | 32.00 | 32.33 | 302,978 | +0.42(+1.32%) |
Jan 13, 2017 | 31.91 | 31.91 | 31.91 | 0 | +0.49(+1.56%) | |
Jan 12, 2017 | 31.60 | 31.80 | 31.40 | 31.42 | 288,730 | -0.17(-0.54%) |
Jan 11, 2017 | 32.04 | 32.15 | 31.56 | 31.59 | 283,498 | -0.31(-0.97%) |
Jan 10, 2017 | 32.18 | 32.36 | 31.90 | 31.90 | 245,438 | -0.09(-0.28%) |
Jan 09, 2017 | 32.34 | 32.64 | 31.86 | 31.99 | 434,950 | -0.27(-0.84%) |
Jan 06, 2017 | 32.18 | 32.59 | 31.88 | 32.26 | 352,648 | +0.17(+0.53%) |
Jan 05, 2017 | 31.98 | 32.23 | 31.59 | 32.09 | 230,493 | +0.15(+0.47%) |
Jan 04, 2017 | 31.39 | 32.15 | 31.19 | 31.94 | 539,179 | +0.75(+2.40%) |