Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.26 | 35.26 | 35.14 | 35.19 | 45,109 | -0.02(-0.05%) |
Mar 30, 2017 | 35.24 | 35.31 | 35.16 | 35.20 | 100,705 | +0.03(+0.09%) |
Mar 29, 2017 | 35.06 | 35.20 | 35.03 | 35.17 | 28,681 | +0.11(+0.30%) |
Mar 28, 2017 | 34.88 | 35.13 | 34.87 | 35.07 | 19,065 | +0.16(+0.45%) |
Mar 27, 2017 | 34.72 | 34.92 | 34.50 | 34.91 | 63,971 | +0.05(+0.14%) |
Mar 24, 2017 | 34.80 | 34.99 | 34.77 | 34.86 | 30,833 | +0.21(+0.61%) |
Mar 23, 2017 | 34.67 | 34.83 | 34.65 | 34.65 | 13,956 | -0.00(-0.01%) |
Mar 22, 2017 | 34.42 | 34.70 | 34.42 | 34.66 | 22,754 | +0.21(+0.62%) |
Mar 21, 2017 | 35.29 | 35.29 | 34.44 | 34.44 | 52,907 | -0.61(-1.74%) |
Mar 20, 2017 | 35.08 | 35.16 | 34.97 | 35.05 | 12,363 | -0.16(-0.45%) |
Mar 17, 2017 | 35.30 | 35.30 | 35.10 | 35.21 | 11,765 | +0.14(+0.39%) |
Mar 16, 2017 | 35.32 | 35.32 | 35.04 | 35.07 | 14,909 | -0.10(-0.27%) |
Mar 15, 2017 | 35.07 | 35.17 | 34.83 | 35.17 | 11,312 | +0.31(+0.89%) |
Mar 14, 2017 | 34.85 | 34.91 | 34.71 | 34.86 | 10,705 | -0.15(-0.43%) |
Mar 13, 2017 | 35.01 | 35.01 | 34.81 | 35.01 | 17,192 | +0.17(+0.49%) |
Mar 10, 2017 | 34.86 | 34.90 | 34.69 | 34.84 | 17,983 | +0.17(+0.48%) |
Mar 09, 2017 | 34.56 | 34.70 | 34.42 | 34.67 | 17,015 | -0.03(-0.10%) |
Mar 08, 2017 | 34.68 | 34.77 | 34.62 | 34.71 | 27,515 | +0.18(+0.53%) |
Mar 07, 2017 | 34.77 | 34.77 | 34.52 | 34.52 | 17,035 | -0.20(-0.59%) |
Mar 06, 2017 | 34.86 | 34.86 | 34.61 | 34.73 | 20,505 | -0.11(-0.33%) |
Mar 03, 2017 | 34.63 | 34.84 | 34.63 | 34.84 | 12,566 | +0.09(+0.26%) |
Mar 02, 2017 | 35.03 | 35.03 | 34.73 | 34.75 | 29,098 | -0.16(-0.47%) |
Mar 01, 2017 | 34.87 | 34.95 | 34.76 | 34.91 | 33,564 | +0.40(+1.16%) |
Feb 28, 2017 | 34.67 | 34.67 | 34.51 | 34.51 | 16,119 | -0.15(-0.45%) |
Feb 27, 2017 | 34.61 | 34.69 | 34.51 | 34.67 | 16,728 | +0.09(+0.25%) |
Feb 24, 2017 | 34.23 | 34.62 | 34.23 | 34.58 | 20,284 | +0.16(+0.46%) |
Feb 23, 2017 | 34.70 | 34.70 | 34.35 | 34.42 | 13,720 | -0.26(-0.74%) |
Feb 22, 2017 | 34.65 | 34.71 | 34.63 | 34.68 | 32,340 | -0.02(-0.05%) |
Feb 21, 2017 | 34.68 | 34.70 | 34.57 | 34.70 | 35,243 | +0.19(+0.54%) |
Feb 17, 2017 | 34.51 | 34.51 | 34.51 | 0 | +0.20(+0.57%) | |
Feb 16, 2017 | 34.54 | 34.54 | 34.22 | 34.31 | 22,116 | -0.10(-0.28%) |
Feb 15, 2017 | 34.19 | 34.42 | 34.19 | 34.41 | 17,884 | +0.33(+0.98%) |
Feb 14, 2017 | 34.14 | 34.16 | 34.00 | 34.07 | 21,439 | -0.05(-0.15%) |
Feb 13, 2017 | 34.04 | 34.13 | 34.01 | 34.12 | 31,926 | +0.16(+0.47%) |
Feb 10, 2017 | 33.96 | 33.98 | 33.83 | 33.97 | 51,519 | +0.15(+0.43%) |
Feb 09, 2017 | 33.83 | 33.98 | 33.77 | 33.82 | 32,323 | +0.14(+0.42%) |
Feb 08, 2017 | 33.60 | 33.73 | 33.52 | 33.68 | 35,633 | +0.07(+0.21%) |
Feb 07, 2017 | 33.53 | 33.66 | 33.53 | 33.61 | 29,006 | +0.11(+0.33%) |
Feb 06, 2017 | 33.49 | 33.54 | 33.45 | 33.49 | 68,243 | +0.01(+0.03%) |
Feb 03, 2017 | 33.40 | 33.48 | 33.39 | 33.48 | 38,159 | +0.15(+0.45%) |
Feb 02, 2017 | 33.33 | 33.40 | 33.20 | 33.33 | 24,734 | -0.01(-0.01%) |
Feb 01, 2017 | 33.37 | 33.37 | 33.20 | 33.34 | 16,098 | +0.01(+0.04%) |
Jan 31, 2017 | 33.17 | 33.33 | 33.05 | 33.33 | 30,403 | +0.05(+0.16%) |
Jan 30, 2017 | 33.33 | 33.33 | 33.05 | 33.27 | 26,749 | -0.15(-0.43%) |
Jan 27, 2017 | 33.50 | 33.50 | 33.34 | 33.42 | 13,503 | +0.11(+0.34%) |
Jan 26, 2017 | 33.53 | 33.53 | 33.30 | 33.30 | 25,842 | -0.11(-0.33%) |
Jan 25, 2017 | 33.45 | 33.45 | 33.34 | 33.42 | 30,751 | +0.29(+0.89%) |
Jan 24, 2017 | 32.84 | 33.17 | 32.84 | 33.12 | 14,421 | +0.32(+0.97%) |
Jan 23, 2017 | 32.82 | 32.91 | 32.65 | 32.80 | 7,754 | -0.01(-0.04%) |
Jan 20, 2017 | 33.02 | 33.06 | 32.79 | 32.82 | 12,010 | +0.09(+0.27%) |
Jan 19, 2017 | 32.77 | 32.93 | 32.73 | 32.73 | 14,963 | -0.03(-0.08%) |
Jan 18, 2017 | 32.73 | 32.83 | 32.66 | 32.76 | 12,809 | +0.13(+0.41%) |
Jan 17, 2017 | 32.77 | 32.77 | 32.55 | 32.63 | 13,451 | -0.10(-0.31%) |
Jan 13, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.15(+0.46%) | |
Jan 12, 2017 | 32.61 | 32.61 | 32.29 | 32.58 | 13,131 | -0.07(-0.22%) |
Jan 11, 2017 | 32.76 | 32.76 | 32.48 | 32.65 | 16,603 | +0.02(+0.06%) |
Jan 10, 2017 | 32.60 | 32.74 | 32.51 | 32.63 | 10,116 | +0.19(+0.59%) |
Jan 09, 2017 | 32.46 | 32.51 | 32.39 | 32.43 | 22,652 | +0.11(+0.33%) |
Jan 06, 2017 | 32.15 | 32.44 | 32.15 | 32.33 | 48,659 | +0.16(+0.48%) |
Jan 05, 2017 | 32.03 | 32.25 | 32.03 | 32.17 | 57,773 | +0.10(+0.31%) |
Jan 04, 2017 | 31.76 | 32.11 | 31.76 | 32.07 | 297,504 | +0.34(+1.07%) |