Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.36 | 32.66 | 31.98 | 32.47 | 317,094 | -0.05(-0.16%) |
Mar 30, 2017 | 31.48 | 32.64 | 31.48 | 32.52 | 272,131 | +1.12(+3.58%) |
Mar 29, 2017 | 31.62 | 31.85 | 31.25 | 31.40 | 208,655 | -0.45(-1.40%) |
Mar 28, 2017 | 31.52 | 31.99 | 31.27 | 31.85 | 288,397 | +0.28(+0.88%) |
Mar 27, 2017 | 31.11 | 31.78 | 30.36 | 31.57 | 343,896 | -0.21(-0.67%) |
Mar 24, 2017 | 32.02 | 32.58 | 31.58 | 31.78 | 397,550 | -0.21(-0.64%) |
Mar 23, 2017 | 31.92 | 32.56 | 31.78 | 31.99 | 323,912 | -0.05(-0.17%) |
Mar 22, 2017 | 32.33 | 32.60 | 31.16 | 32.04 | 642,585 | -0.50(-1.53%) |
Mar 21, 2017 | 34.76 | 35.48 | 32.52 | 32.54 | 459,772 | -2.05(-5.93%) |
Mar 20, 2017 | 34.89 | 35.15 | 34.22 | 34.59 | 322,291 | -0.40(-1.15%) |
Mar 17, 2017 | 35.63 | 35.83 | 34.92 | 34.99 | 1,890,990 | -0.79(-2.22%) |
Mar 16, 2017 | 35.93 | 36.37 | 35.47 | 35.79 | 265,810 | +0.05(+0.15%) |
Mar 15, 2017 | 35.90 | 36.58 | 35.55 | 35.73 | 300,260 | -0.01(-0.02%) |
Mar 14, 2017 | 35.62 | 36.07 | 35.18 | 35.74 | 192,335 | -0.17(-0.47%) |
Mar 13, 2017 | 35.83 | 36.60 | 35.70 | 35.91 | 239,856 | +0.26(+0.73%) |
Mar 10, 2017 | 36.04 | 36.04 | 35.37 | 35.65 | 214,041 | -0.18(-0.50%) |
Mar 09, 2017 | 36.04 | 36.51 | 35.80 | 35.83 | 220,678 | -0.20(-0.54%) |
Mar 08, 2017 | 37.03 | 37.28 | 35.97 | 36.03 | 218,373 | -0.70(-1.92%) |
Mar 07, 2017 | 36.91 | 37.40 | 36.63 | 36.73 | 201,148 | -0.23(-0.63%) |
Mar 06, 2017 | 36.80 | 37.25 | 36.49 | 36.96 | 265,332 | -0.08(-0.22%) |
Mar 03, 2017 | 36.70 | 37.19 | 36.44 | 37.04 | 186,711 | +0.39(+1.07%) |
Mar 02, 2017 | 37.45 | 37.71 | 36.62 | 36.65 | 225,089 | -0.78(-2.10%) |
Mar 01, 2017 | 37.52 | 37.92 | 37.24 | 37.44 | 564,336 | +0.38(+1.03%) |
Feb 28, 2017 | 37.60 | 37.75 | 37.02 | 37.05 | 204,344 | -0.60(-1.59%) |
Feb 27, 2017 | 37.45 | 37.74 | 37.11 | 37.65 | 222,202 | +0.20(+0.52%) |
Feb 24, 2017 | 37.49 | 37.86 | 37.29 | 37.45 | 98,607 | -0.53(-1.38%) |
Feb 23, 2017 | 37.75 | 38.02 | 36.86 | 37.98 | 190,998 | +0.46(+1.24%) |
Feb 22, 2017 | 37.19 | 37.61 | 37.02 | 37.52 | 174,103 | +0.12(+0.33%) |
Feb 21, 2017 | 37.42 | 37.82 | 36.99 | 37.39 | 136,193 | +0.07(+0.19%) |
Feb 17, 2017 | 37.32 | 37.32 | 37.32 | 0 | -0.38(-1.02%) | |
Feb 16, 2017 | 37.46 | 37.75 | 37.30 | 37.70 | 203,721 | +0.19(+0.50%) |
Feb 15, 2017 | 37.37 | 37.66 | 37.16 | 37.52 | 179,299 | +0.23(+0.62%) |
Feb 14, 2017 | 37.05 | 37.74 | 36.99 | 37.28 | 321,526 | +0.09(+0.24%) |
Feb 13, 2017 | 36.87 | 37.46 | 36.63 | 37.19 | 289,081 | +0.58(+1.58%) |
Feb 10, 2017 | 36.59 | 36.63 | 36.11 | 36.62 | 142,221 | +0.25(+0.69%) |
Feb 09, 2017 | 35.55 | 36.42 | 35.47 | 36.37 | 246,004 | +1.02(+2.87%) |
Feb 08, 2017 | 35.39 | 35.67 | 34.79 | 35.35 | 149,453 | -0.20(-0.58%) |
Feb 07, 2017 | 35.73 | 36.04 | 35.33 | 35.55 | 65,818 | -0.14(-0.40%) |
Feb 06, 2017 | 35.95 | 36.40 | 35.50 | 35.70 | 140,961 | -0.45(-1.26%) |
Feb 03, 2017 | 35.76 | 36.30 | 35.65 | 36.15 | 119,181 | +0.89(+2.53%) |
Feb 02, 2017 | 35.57 | 35.58 | 35.06 | 35.26 | 112,125 | -0.47(-1.32%) |
Feb 01, 2017 | 36.00 | 36.69 | 35.43 | 35.73 | 244,265 | +0.04(+0.12%) |
Jan 31, 2017 | 34.14 | 35.96 | 34.07 | 35.69 | 316,801 | +1.76(+5.20%) |
Jan 30, 2017 | 34.50 | 34.50 | 33.34 | 33.92 | 205,171 | -0.78(-2.23%) |
Jan 27, 2017 | 34.82 | 34.97 | 34.18 | 34.70 | 104,337 | -0.22(-0.64%) |
Jan 26, 2017 | 34.68 | 34.99 | 34.49 | 34.92 | 110,915 | +0.28(+0.80%) |
Jan 25, 2017 | 34.58 | 34.74 | 34.17 | 34.65 | 136,770 | +0.60(+1.75%) |
Jan 24, 2017 | 33.37 | 34.24 | 33.34 | 34.05 | 162,465 | +0.81(+2.44%) |
Jan 23, 2017 | 33.05 | 33.51 | 32.86 | 33.24 | 82,342 | +0.06(+0.19%) |
Jan 20, 2017 | 32.92 | 33.71 | 32.92 | 33.17 | 133,431 | +0.16(+0.49%) |
Jan 19, 2017 | 33.20 | 33.21 | 32.63 | 33.01 | 100,061 | -0.15(-0.46%) |
Jan 18, 2017 | 32.90 | 33.30 | 32.28 | 33.17 | 120,607 | +0.55(+1.69%) |
Jan 17, 2017 | 33.86 | 33.86 | 32.43 | 32.61 | 145,890 | -1.15(-3.41%) |
Jan 13, 2017 | 33.76 | 33.76 | 33.76 | 0 | +0.62(+1.86%) | |
Jan 12, 2017 | 33.79 | 33.87 | 32.53 | 33.15 | 161,627 | -0.84(-2.47%) |
Jan 11, 2017 | 33.87 | 34.14 | 33.42 | 33.99 | 215,447 | +0.17(+0.50%) |
Jan 10, 2017 | 33.45 | 34.00 | 33.12 | 33.82 | 256,429 | +0.56(+1.69%) |
Jan 09, 2017 | 33.47 | 33.49 | 32.87 | 33.25 | 243,967 | -0.53(-1.56%) |
Jan 06, 2017 | 33.77 | 33.97 | 33.33 | 33.78 | 151,053 | +0.30(+0.91%) |
Jan 05, 2017 | 34.28 | 34.28 | 33.11 | 33.48 | 148,770 | -0.89(-2.59%) |
Jan 04, 2017 | 33.62 | 34.45 | 33.49 | 34.37 | 282,622 | +0.85(+2.53%) |