Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.45 | 34.68 | 34.07 | 34.40 | 147,722 | +0.00(+0.00%) |
Mar 30, 2017 | 33.98 | 34.45 | 33.98 | 34.40 | 122,111 | +0.42(+1.24%) |
Mar 29, 2017 | 33.75 | 34.03 | 33.56 | 33.98 | 76,052 | +0.19(+0.55%) |
Mar 28, 2017 | 33.51 | 33.89 | 33.14 | 33.79 | 110,021 | +0.19(+0.56%) |
Mar 27, 2017 | 33.23 | 33.79 | 33.07 | 33.61 | 89,286 | +0.14(+0.42%) |
Mar 24, 2017 | 33.75 | 33.96 | 33.33 | 33.47 | 94,637 | +0.05(+0.14%) |
Mar 23, 2017 | 33.28 | 33.70 | 33.00 | 33.42 | 71,977 | +0.09(+0.28%) |
Mar 22, 2017 | 33.47 | 33.98 | 32.86 | 33.33 | 79,037 | -0.14(-0.42%) |
Mar 21, 2017 | 34.03 | 34.12 | 33.33 | 33.47 | 188,464 | -0.51(-1.51%) |
Mar 20, 2017 | 34.36 | 34.36 | 33.70 | 33.98 | 137,096 | -0.23(-0.68%) |
Mar 17, 2017 | 33.89 | 34.40 | 33.61 | 34.21 | 408,659 | +0.70(+2.10%) |
Mar 16, 2017 | 33.47 | 33.58 | 33.28 | 33.51 | 79,651 | +0.28(+0.84%) |
Mar 15, 2017 | 32.67 | 33.40 | 32.53 | 33.23 | 105,911 | +0.66(+2.01%) |
Mar 14, 2017 | 32.72 | 32.72 | 32.25 | 32.58 | 74,123 | -0.23(-0.71%) |
Mar 13, 2017 | 32.95 | 33.14 | 32.72 | 32.81 | 69,710 | -0.14(-0.43%) |
Mar 10, 2017 | 32.67 | 32.95 | 32.34 | 32.95 | 111,634 | +0.56(+1.73%) |
Mar 09, 2017 | 32.53 | 32.79 | 32.20 | 32.39 | 166,399 | -0.23(-0.72%) |
Mar 08, 2017 | 33.33 | 33.33 | 32.58 | 32.62 | 98,725 | -0.51(-1.55%) |
Mar 07, 2017 | 33.37 | 33.65 | 33.14 | 33.14 | 97,968 | -0.33(-0.98%) |
Mar 06, 2017 | 33.79 | 33.84 | 33.47 | 33.47 | 209,788 | -0.66(-1.92%) |
Mar 03, 2017 | 34.17 | 34.36 | 33.89 | 34.12 | 171,261 | +0.00(+0.00%) |
Mar 02, 2017 | 34.45 | 34.45 | 33.93 | 34.12 | 328,892 | -0.28(-0.82%) |
Mar 01, 2017 | 34.82 | 34.87 | 34.36 | 34.40 | 239,664 | +0.14(+0.41%) |
Feb 28, 2017 | 34.40 | 34.40 | 33.89 | 34.26 | 167,751 | -0.23(-0.68%) |
Feb 27, 2017 | 34.21 | 34.68 | 33.98 | 34.50 | 199,324 | +0.28(+0.82%) |
Feb 24, 2017 | 33.42 | 34.21 | 33.14 | 34.21 | 118,217 | +0.72(+2.14%) |
Feb 23, 2017 | 33.97 | 33.97 | 33.36 | 33.50 | 127,740 | -0.33(-0.97%) |
Feb 22, 2017 | 33.64 | 33.83 | 33.36 | 33.83 | 62,432 | +0.19(+0.55%) |
Feb 21, 2017 | 33.64 | 33.97 | 33.59 | 33.64 | 93,225 | +0.19(+0.56%) |
Feb 17, 2017 | 33.45 | 33.45 | 33.45 | 0 | +0.14(+0.42%) | |
Feb 16, 2017 | 33.64 | 33.64 | 32.99 | 33.31 | 105,406 | -0.23(-0.70%) |
Feb 15, 2017 | 33.13 | 33.69 | 33.08 | 33.55 | 150,984 | +0.33(+0.98%) |
Feb 14, 2017 | 34.06 | 34.06 | 33.17 | 33.22 | 143,579 | -1.03(-3.00%) |
Feb 13, 2017 | 34.25 | 34.43 | 34.06 | 34.25 | 140,825 | +0.23(+0.69%) |
Feb 10, 2017 | 33.78 | 34.11 | 33.45 | 34.01 | 158,630 | +0.37(+1.11%) |
Feb 09, 2017 | 32.71 | 34.06 | 32.66 | 33.64 | 250,234 | +0.89(+2.71%) |
Feb 08, 2017 | 33.17 | 33.31 | 32.68 | 32.75 | 169,972 | -0.56(-1.68%) |
Feb 07, 2017 | 33.64 | 34.80 | 32.19 | 33.31 | 489,319 | -2.57(-7.15%) |
Feb 06, 2017 | 36.53 | 36.58 | 35.78 | 35.88 | 165,542 | -0.70(-1.91%) |
Feb 03, 2017 | 36.30 | 36.72 | 36.11 | 36.58 | 104,129 | +0.56(+1.55%) |
Feb 02, 2017 | 35.50 | 36.20 | 35.50 | 36.02 | 153,030 | +0.37(+1.05%) |
Feb 01, 2017 | 36.02 | 36.18 | 35.41 | 35.64 | 146,074 | -0.33(-0.91%) |
Jan 31, 2017 | 35.97 | 36.20 | 35.50 | 35.97 | 169,616 | -0.05(-0.13%) |
Jan 30, 2017 | 36.25 | 36.30 | 35.60 | 36.02 | 161,148 | -0.51(-1.41%) |
Jan 27, 2017 | 36.39 | 36.72 | 36.30 | 36.53 | 92,060 | +0.09(+0.26%) |
Jan 26, 2017 | 36.48 | 36.53 | 36.02 | 36.44 | 102,196 | +0.00(+0.00%) |
Jan 25, 2017 | 35.88 | 36.48 | 35.64 | 36.44 | 158,873 | +0.89(+2.49%) |
Jan 24, 2017 | 35.22 | 35.78 | 35.22 | 35.55 | 139,356 | +0.42(+1.20%) |
Jan 23, 2017 | 35.13 | 35.36 | 34.90 | 35.13 | 92,237 | +0.00(+0.00%) |
Jan 20, 2017 | 35.46 | 35.67 | 35.08 | 35.13 | 138,041 | -0.37(-1.05%) |
Jan 19, 2017 | 35.69 | 35.74 | 35.27 | 35.50 | 108,483 | -0.05(-0.13%) |
Jan 18, 2017 | 35.64 | 35.85 | 35.41 | 35.55 | 70,041 | +0.05(+0.13%) |
Jan 17, 2017 | 35.32 | 35.53 | 35.27 | 35.50 | 115,147 | +0.00(+0.00%) |
Jan 13, 2017 | 35.50 | 35.50 | 35.50 | 0 | -0.33(-0.91%) | |
Jan 12, 2017 | 36.95 | 36.95 | 35.69 | 35.83 | 175,173 | -1.17(-3.15%) |
Jan 11, 2017 | 35.04 | 37.18 | 34.99 | 37.00 | 276,110 | +2.05(+5.87%) |
Jan 10, 2017 | 34.01 | 34.99 | 33.97 | 34.95 | 200,875 | +0.89(+2.60%) |
Jan 09, 2017 | 34.53 | 34.62 | 33.99 | 34.06 | 129,800 | -0.51(-1.48%) |
Jan 06, 2017 | 34.85 | 34.95 | 34.53 | 34.57 | 81,153 | -0.19(-0.54%) |
Jan 05, 2017 | 34.95 | 35.32 | 34.34 | 34.76 | 120,378 | -0.19(-0.53%) |
Jan 04, 2017 | 34.57 | 35.08 | 34.57 | 34.95 | 190,440 | +0.51(+1.49%) |