Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.25 | 34.63 | 34.25 | 34.37 | 914,247 | -0.03(-0.09%) |
Mar 30, 2017 | 34.25 | 34.52 | 34.25 | 34.40 | 552,955 | +0.14(+0.42%) |
Mar 29, 2017 | 34.12 | 34.27 | 34.03 | 34.26 | 786,783 | +0.05(+0.13%) |
Mar 28, 2017 | 33.97 | 34.32 | 33.88 | 34.21 | 856,206 | +0.24(+0.72%) |
Mar 27, 2017 | 33.66 | 34.00 | 33.66 | 33.97 | 916,876 | +0.17(+0.49%) |
Mar 24, 2017 | 33.64 | 34.01 | 33.64 | 33.80 | 693,548 | +0.21(+0.61%) |
Mar 23, 2017 | 33.66 | 33.94 | 33.53 | 33.59 | 944,662 | -0.09(-0.27%) |
Mar 22, 2017 | 34.09 | 34.09 | 33.38 | 33.69 | 2,060,762 | -0.35(-1.03%) |
Mar 21, 2017 | 34.70 | 34.89 | 33.92 | 34.04 | 994,162 | -0.57(-1.65%) |
Mar 20, 2017 | 34.58 | 34.76 | 34.43 | 34.61 | 639,927 | +0.05(+0.13%) |
Mar 17, 2017 | 34.61 | 34.78 | 34.48 | 34.56 | 1,486,912 | -0.05(-0.13%) |
Mar 16, 2017 | 34.89 | 34.99 | 34.52 | 34.61 | 924,219 | -0.20(-0.57%) |
Mar 15, 2017 | 34.38 | 35.05 | 34.38 | 34.80 | 1,169,147 | +0.47(+1.37%) |
Mar 14, 2017 | 34.32 | 34.43 | 33.89 | 34.33 | 821,589 | -0.05(-0.15%) |
Mar 13, 2017 | 33.91 | 34.45 | 33.81 | 34.39 | 1,263,285 | +0.52(+1.53%) |
Mar 10, 2017 | 33.88 | 34.17 | 33.72 | 33.87 | 732,986 | +0.12(+0.36%) |
Mar 09, 2017 | 33.80 | 33.88 | 33.58 | 33.75 | 1,011,084 | +0.03(+0.09%) |
Mar 08, 2017 | 33.63 | 34.16 | 33.53 | 33.72 | 1,261,824 | +0.17(+0.50%) |
Mar 07, 2017 | 33.31 | 33.60 | 33.13 | 33.55 | 1,236,441 | +0.25(+0.75%) |
Mar 06, 2017 | 34.08 | 34.08 | 33.22 | 33.30 | 2,845,036 | -0.90(-2.62%) |
Mar 03, 2017 | 34.56 | 34.61 | 34.07 | 34.20 | 2,047,423 | -0.51(-1.47%) |
Mar 02, 2017 | 34.73 | 34.84 | 34.54 | 34.70 | 1,172,439 | -0.17(-0.48%) |
Mar 01, 2017 | 34.67 | 34.97 | 34.50 | 34.87 | 1,210,588 | +0.33(+0.97%) |
Feb 28, 2017 | 34.33 | 34.68 | 34.33 | 34.54 | 1,677,120 | +0.10(+0.29%) |
Feb 27, 2017 | 34.39 | 34.70 | 34.30 | 34.44 | 1,094,509 | +0.08(+0.22%) |
Feb 24, 2017 | 33.81 | 34.38 | 33.65 | 34.36 | 1,170,277 | +0.47(+1.39%) |
Feb 23, 2017 | 33.99 | 34.39 | 32.80 | 33.89 | 3,621,401 | +0.00(+0.00%) |
Feb 22, 2017 | 34.02 | 34.36 | 33.79 | 33.89 | 2,111,582 | -0.16(-0.47%) |
Feb 21, 2017 | 33.49 | 34.14 | 33.44 | 34.05 | 1,870,745 | +0.55(+1.66%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | +0.22(+0.66%) | |
Feb 16, 2017 | 33.06 | 33.33 | 32.98 | 33.28 | 1,057,672 | +0.22(+0.67%) |
Feb 15, 2017 | 32.87 | 33.11 | 32.43 | 33.06 | 1,787,582 | +0.01(+0.02%) |
Feb 14, 2017 | 32.74 | 33.13 | 32.63 | 33.05 | 1,200,831 | +0.26(+0.79%) |
Feb 13, 2017 | 32.68 | 32.82 | 32.52 | 32.79 | 584,113 | +0.24(+0.75%) |
Feb 10, 2017 | 32.44 | 32.73 | 32.37 | 32.55 | 752,360 | +0.08(+0.26%) |
Feb 09, 2017 | 32.11 | 32.61 | 32.03 | 32.46 | 898,951 | +0.42(+1.30%) |
Feb 08, 2017 | 31.92 | 32.12 | 31.86 | 32.04 | 797,735 | +0.05(+0.14%) |
Feb 07, 2017 | 31.99 | 32.29 | 31.89 | 32.00 | 1,056,461 | +0.00(+0.00%) |
Feb 06, 2017 | 32.08 | 32.12 | 31.87 | 32.00 | 1,144,783 | -0.02(-0.05%) |
Feb 03, 2017 | 31.99 | 32.14 | 31.60 | 32.01 | 1,541,893 | +0.21(+0.67%) |
Feb 02, 2017 | 31.71 | 31.94 | 31.59 | 31.80 | 808,463 | -0.05(-0.17%) |
Feb 01, 2017 | 31.77 | 32.01 | 31.52 | 31.85 | 1,158,641 | +0.24(+0.75%) |
Jan 31, 2017 | 31.31 | 31.63 | 31.13 | 31.62 | 1,718,806 | +0.46(+1.49%) |
Jan 30, 2017 | 31.32 | 31.46 | 30.91 | 31.16 | 1,655,915 | -0.38(-1.20%) |
Jan 27, 2017 | 31.63 | 31.78 | 31.44 | 31.54 | 1,491,374 | -0.21(-0.65%) |
Jan 26, 2017 | 31.74 | 31.92 | 31.56 | 31.74 | 1,011,602 | +0.00(+0.00%) |
Jan 25, 2017 | 31.48 | 31.82 | 31.32 | 31.74 | 2,604,302 | +0.46(+1.46%) |
Jan 24, 2017 | 31.26 | 31.41 | 30.97 | 31.28 | 1,811,387 | +0.02(+0.05%) |
Jan 23, 2017 | 31.41 | 31.49 | 31.04 | 31.27 | 1,360,195 | +0.24(+0.76%) |
Jan 20, 2017 | 30.95 | 31.10 | 30.81 | 31.03 | 1,276,654 | +0.11(+0.37%) |
Jan 19, 2017 | 31.35 | 31.35 | 30.70 | 30.92 | 1,522,906 | -0.40(-1.26%) |
Jan 18, 2017 | 31.31 | 31.62 | 30.97 | 31.32 | 1,156,662 | +0.14(+0.44%) |
Jan 17, 2017 | 31.31 | 31.58 | 30.85 | 31.18 | 1,211,366 | -0.19(-0.61%) |
Jan 13, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.74(+2.41%) | |
Jan 12, 2017 | 30.71 | 30.71 | 30.33 | 30.63 | 1,828,597 | -0.12(-0.40%) |
Jan 11, 2017 | 31.42 | 31.76 | 30.47 | 30.75 | 3,239,603 | -0.82(-2.60%) |
Jan 10, 2017 | 32.11 | 32.22 | 31.47 | 31.57 | 2,925,297 | -0.57(-1.76%) |
Jan 09, 2017 | 32.06 | 32.36 | 31.97 | 32.14 | 1,191,407 | +0.08(+0.26%) |
Jan 06, 2017 | 32.12 | 32.20 | 31.79 | 32.06 | 1,141,900 | +0.01(+0.02%) |
Jan 05, 2017 | 32.43 | 32.43 | 31.91 | 32.05 | 1,232,217 | -0.40(-1.23%) |
Jan 04, 2017 | 32.18 | 32.57 | 32.15 | 32.45 | 1,551,483 | +0.30(+0.94%) |