Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.27 | 33.27 | 33.07 | 33.12 | 26,261 | +0.02(+0.06%) |
Mar 30, 2017 | 32.95 | 33.16 | 32.95 | 33.10 | 18,855 | -0.02(-0.06%) |
Mar 29, 2017 | 33.04 | 33.12 | 33.00 | 33.12 | 660,547 | +0.08(+0.23%) |
Mar 28, 2017 | 32.80 | 33.16 | 32.80 | 33.04 | 103,837 | +0.07(+0.20%) |
Mar 27, 2017 | 32.80 | 32.98 | 32.80 | 32.98 | 15,541 | -0.05(-0.14%) |
Mar 24, 2017 | 33.05 | 33.11 | 32.86 | 33.02 | 15,069 | +0.09(+0.29%) |
Mar 23, 2017 | 32.87 | 33.12 | 32.87 | 32.93 | 8,727 | +0.04(+0.11%) |
Mar 22, 2017 | 32.84 | 32.95 | 32.84 | 32.89 | 7,496 | +0.05(+0.14%) |
Mar 21, 2017 | 33.21 | 33.30 | 32.84 | 32.84 | 9,346 | -0.41(-1.22%) |
Mar 20, 2017 | 33.18 | 33.29 | 33.17 | 33.25 | 12,432 | +0.11(+0.34%) |
Mar 17, 2017 | 33.18 | 33.29 | 33.13 | 33.14 | 15,799 | -0.02(-0.07%) |
Mar 16, 2017 | 33.47 | 33.47 | 33.14 | 33.16 | 17,100 | -0.08(-0.24%) |
Mar 15, 2017 | 33.08 | 33.34 | 33.00 | 33.24 | 37,422 | +0.30(+0.92%) |
Mar 14, 2017 | 32.96 | 33.03 | 32.88 | 32.94 | 69,946 | -0.20(-0.60%) |
Mar 13, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 15,507 | +0.13(+0.40%) |
Mar 10, 2017 | 33.17 | 33.17 | 32.96 | 33.00 | 12,779 | +0.04(+0.11%) |
Mar 09, 2017 | 32.90 | 33.23 | 32.90 | 32.97 | 37,068 | -0.17(-0.52%) |
Mar 08, 2017 | 33.37 | 33.37 | 33.13 | 33.14 | 15,208 | -0.06(-0.17%) |
Mar 07, 2017 | 33.20 | 33.30 | 33.15 | 33.19 | 27,777 | -0.13(-0.40%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.18 | 33.33 | 24,184 | -0.13(-0.39%) |
Mar 03, 2017 | 33.56 | 33.56 | 33.33 | 33.46 | 14,446 | +0.01(+0.03%) |
Mar 02, 2017 | 33.75 | 33.75 | 33.45 | 33.45 | 474,921 | -0.26(-0.76%) |
Mar 01, 2017 | 33.62 | 33.76 | 33.61 | 33.71 | 10,581 | +0.37(+1.11%) |
Feb 28, 2017 | 33.44 | 33.44 | 33.25 | 33.34 | 12,887 | -0.28(-0.82%) |
Feb 27, 2017 | 33.64 | 33.64 | 33.49 | 33.61 | 27,022 | +0.16(+0.48%) |
Feb 24, 2017 | 33.28 | 33.53 | 33.28 | 33.45 | 10,858 | +0.03(+0.09%) |
Feb 23, 2017 | 33.80 | 33.80 | 33.39 | 33.42 | 26,762 | -0.12(-0.36%) |
Feb 22, 2017 | 33.56 | 33.57 | 33.44 | 33.54 | 11,392 | -0.09(-0.26%) |
Feb 21, 2017 | 33.37 | 33.63 | 33.37 | 33.63 | 24,196 | +0.16(+0.48%) |
Feb 17, 2017 | 33.47 | 33.47 | 33.47 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 33.65 | 33.65 | 33.26 | 33.43 | 22,290 | +0.00(+0.00%) |
Feb 15, 2017 | 33.19 | 33.48 | 33.19 | 33.43 | 30,303 | +0.17(+0.51%) |
Feb 14, 2017 | 33.13 | 33.28 | 33.03 | 33.26 | 13,742 | +0.06(+0.18%) |
Feb 13, 2017 | 33.18 | 33.25 | 33.14 | 33.20 | 20,404 | +0.20(+0.60%) |
Feb 10, 2017 | 32.93 | 33.08 | 32.91 | 33.00 | 18,865 | +0.06(+0.17%) |
Feb 09, 2017 | 32.66 | 33.00 | 32.66 | 32.95 | 16,139 | +0.26(+0.78%) |
Feb 08, 2017 | 32.64 | 32.76 | 32.57 | 32.69 | 36,112 | -0.04(-0.12%) |
Feb 07, 2017 | 32.87 | 32.89 | 32.73 | 32.73 | 13,224 | -0.01(-0.03%) |
Feb 06, 2017 | 32.94 | 32.94 | 32.74 | 32.74 | 8,515 | -0.11(-0.34%) |
Feb 03, 2017 | 32.74 | 32.96 | 32.74 | 32.85 | 16,873 | +0.24(+0.75%) |
Feb 02, 2017 | 32.82 | 32.82 | 32.52 | 32.61 | 39,428 | -0.06(-0.17%) |
Feb 01, 2017 | 32.87 | 32.87 | 32.61 | 32.66 | 27,726 | +0.08(+0.23%) |
Jan 31, 2017 | 32.62 | 32.62 | 32.40 | 32.59 | 20,806 | -0.11(-0.32%) |
Jan 30, 2017 | 32.71 | 32.75 | 32.64 | 32.69 | 23,437 | -0.21(-0.64%) |
Jan 27, 2017 | 33.01 | 33.03 | 32.87 | 32.90 | 6,018 | -0.20(-0.61%) |
Jan 26, 2017 | 33.02 | 33.17 | 33.00 | 33.11 | 20,163 | -0.02(-0.07%) |
Jan 25, 2017 | 32.91 | 33.16 | 32.89 | 33.13 | 65,178 | +0.32(+0.98%) |
Jan 24, 2017 | 32.45 | 32.89 | 32.45 | 32.81 | 40,579 | +0.32(+0.99%) |
Jan 23, 2017 | 32.50 | 32.55 | 32.44 | 32.48 | 8,362 | -0.17(-0.52%) |
Jan 20, 2017 | 32.71 | 32.76 | 32.59 | 32.65 | 7,636 | +0.09(+0.26%) |
Jan 19, 2017 | 32.72 | 32.78 | 32.53 | 32.57 | 29,442 | -0.19(-0.58%) |
Jan 18, 2017 | 32.83 | 32.83 | 32.66 | 32.76 | 13,912 | +0.08(+0.23%) |
Jan 17, 2017 | 32.89 | 33.02 | 32.65 | 32.68 | 41,804 | -0.36(-1.09%) |
Jan 13, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.11(+0.32%) | |
Jan 12, 2017 | 32.96 | 32.99 | 32.76 | 32.94 | 20,468 | -0.17(-0.52%) |
Jan 11, 2017 | 32.96 | 33.13 | 32.95 | 33.11 | 29,241 | +0.13(+0.40%) |
Jan 10, 2017 | 32.97 | 33.15 | 32.91 | 32.98 | 23,843 | +0.16(+0.49%) |
Jan 09, 2017 | 32.93 | 32.94 | 32.80 | 32.81 | 14,797 | -0.17(-0.52%) |
Jan 06, 2017 | 32.92 | 33.06 | 32.87 | 32.99 | 52,005 | +0.03(+0.08%) |
Jan 05, 2017 | 33.14 | 33.14 | 32.83 | 32.96 | 13,722 | -0.25(-0.77%) |
Jan 04, 2017 | 32.98 | 33.24 | 32.98 | 33.21 | 55,275 | +0.31(+0.95%) |