Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.55 | 34.56 | 34.53 | 34.54 | 503,294 | -0.01(-0.02%) |
Mar 30, 2017 | 34.51 | 34.54 | 34.48 | 34.54 | 213,169 | +0.03(+0.08%) |
Mar 29, 2017 | 34.48 | 34.51 | 34.46 | 34.51 | 290,392 | +0.04(+0.10%) |
Mar 28, 2017 | 34.47 | 34.49 | 34.46 | 34.48 | 192,756 | -0.01(-0.02%) |
Mar 27, 2017 | 34.45 | 34.50 | 34.45 | 34.49 | 248,467 | +0.00(+0.00%) |
Mar 24, 2017 | 34.44 | 34.49 | 34.44 | 34.49 | 185,225 | +0.01(+0.04%) |
Mar 23, 2017 | 34.46 | 34.50 | 34.45 | 34.47 | 270,066 | -0.04(-0.12%) |
Mar 22, 2017 | 34.51 | 34.53 | 34.47 | 34.51 | 221,279 | -0.03(-0.08%) |
Mar 21, 2017 | 34.56 | 34.56 | 34.52 | 34.54 | 192,261 | -0.02(-0.06%) |
Mar 20, 2017 | 34.57 | 34.59 | 34.53 | 34.56 | 187,643 | +0.00(+0.00%) |
Mar 17, 2017 | 34.59 | 34.59 | 34.55 | 34.56 | 332,563 | -0.03(-0.08%) |
Mar 16, 2017 | 34.59 | 34.60 | 34.56 | 34.59 | 942,000 | +0.01(+0.02%) |
Mar 15, 2017 | 34.55 | 34.59 | 34.52 | 34.59 | 903,666 | +0.02(+0.06%) |
Mar 14, 2017 | 34.54 | 34.60 | 34.52 | 34.56 | 230,492 | +0.01(+0.04%) |
Mar 13, 2017 | 34.56 | 34.58 | 34.54 | 34.55 | 231,504 | +0.02(+0.06%) |
Mar 10, 2017 | 34.62 | 34.62 | 34.53 | 34.53 | 823,785 | -0.10(-0.29%) |
Mar 09, 2017 | 34.59 | 34.64 | 34.56 | 34.63 | 239,605 | +0.04(+0.10%) |
Mar 08, 2017 | 34.60 | 34.64 | 34.59 | 34.59 | 265,605 | -0.06(-0.16%) |
Mar 07, 2017 | 34.64 | 34.66 | 34.60 | 34.65 | 278,682 | -0.01(-0.04%) |
Mar 06, 2017 | 34.65 | 34.68 | 34.62 | 34.66 | 272,639 | +0.01(+0.04%) |
Mar 03, 2017 | 34.62 | 34.65 | 34.59 | 34.65 | 262,347 | +0.03(+0.08%) |
Mar 02, 2017 | 34.63 | 34.64 | 34.56 | 34.62 | 274,125 | -0.01(-0.04%) |
Mar 01, 2017 | 34.62 | 34.64 | 34.60 | 34.64 | 367,992 | +0.03(+0.08%) |
Feb 28, 2017 | 34.56 | 34.61 | 34.55 | 34.61 | 290,108 | +0.05(+0.14%) |
Feb 27, 2017 | 34.51 | 34.57 | 34.51 | 34.56 | 197,806 | +0.00(+0.00%) |
Feb 24, 2017 | 34.54 | 34.56 | 34.52 | 34.56 | 213,317 | +0.04(+0.12%) |
Feb 23, 2017 | 34.51 | 34.54 | 34.49 | 34.51 | 248,942 | +0.00(+0.00%) |
Feb 22, 2017 | 34.47 | 34.51 | 34.44 | 34.51 | 429,148 | +0.04(+0.10%) |
Feb 21, 2017 | 34.50 | 34.50 | 34.41 | 34.48 | 190,798 | +0.02(+0.06%) |
Feb 17, 2017 | 34.46 | 34.46 | 34.46 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 34.44 | 34.45 | 34.40 | 34.44 | 282,771 | +0.03(+0.08%) |
Feb 15, 2017 | 34.42 | 34.44 | 34.39 | 34.41 | 331,379 | -0.01(-0.04%) |
Feb 14, 2017 | 34.41 | 34.43 | 34.41 | 34.43 | 232,924 | +0.01(+0.04%) |
Feb 13, 2017 | 34.41 | 34.43 | 34.38 | 34.41 | 355,341 | +0.02(+0.06%) |
Feb 10, 2017 | 34.39 | 34.40 | 34.38 | 34.39 | 231,874 | +0.01(+0.04%) |
Feb 09, 2017 | 34.38 | 34.40 | 34.35 | 34.38 | 312,841 | -0.01(-0.04%) |
Feb 08, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 303,684 | +0.01(+0.02%) |
Feb 07, 2017 | 34.39 | 34.41 | 34.36 | 34.39 | 395,769 | -0.01(-0.04%) |
Feb 06, 2017 | 34.39 | 34.41 | 34.35 | 34.40 | 225,970 | +0.01(+0.02%) |
Feb 03, 2017 | 34.39 | 34.40 | 34.35 | 34.39 | 210,425 | +0.01(+0.04%) |
Feb 02, 2017 | 34.39 | 34.39 | 34.33 | 34.38 | 208,144 | +0.00(+0.00%) |
Feb 01, 2017 | 34.39 | 34.41 | 34.32 | 34.38 | 308,019 | -0.03(-0.08%) |
Jan 31, 2017 | 34.39 | 34.44 | 34.36 | 34.41 | 299,842 | +0.01(+0.04%) |
Jan 30, 2017 | 34.41 | 34.44 | 34.38 | 34.39 | 264,417 | -0.04(-0.10%) |
Jan 27, 2017 | 34.43 | 34.44 | 34.36 | 34.43 | 361,460 | -0.01(-0.02%) |
Jan 26, 2017 | 34.41 | 34.44 | 34.39 | 34.44 | 231,671 | +0.01(+0.02%) |
Jan 25, 2017 | 34.42 | 34.44 | 34.38 | 34.43 | 408,077 | +0.01(+0.04%) |
Jan 24, 2017 | 34.40 | 34.41 | 34.37 | 34.41 | 407,002 | -0.01(-0.02%) |
Jan 23, 2017 | 34.42 | 34.43 | 34.36 | 34.42 | 465,567 | +0.01(+0.04%) |
Jan 20, 2017 | 34.47 | 34.47 | 34.37 | 34.41 | 270,864 | -0.01(-0.04%) |
Jan 19, 2017 | 34.44 | 34.44 | 34.37 | 34.42 | 287,553 | -0.01(-0.04%) |
Jan 18, 2017 | 34.44 | 34.44 | 34.39 | 34.44 | 378,347 | -0.01(-0.04%) |
Jan 17, 2017 | 34.46 | 34.46 | 34.41 | 34.45 | 470,204 | +0.01(+0.04%) |
Jan 13, 2017 | 34.44 | 34.44 | 34.44 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.44 | 34.44 | 34.39 | 34.43 | 270,863 | +0.00(+0.00%) |
Jan 11, 2017 | 34.40 | 34.44 | 34.40 | 34.43 | 451,976 | +0.03(+0.08%) |
Jan 10, 2017 | 34.41 | 34.43 | 34.39 | 34.40 | 314,096 | -0.01(-0.04%) |
Jan 09, 2017 | 34.39 | 34.43 | 34.38 | 34.41 | 236,626 | +0.03(+0.08%) |
Jan 06, 2017 | 34.41 | 34.41 | 34.38 | 34.39 | 332,508 | -0.01(-0.02%) |
Jan 05, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 564,275 | +0.03(+0.08%) |
Jan 04, 2017 | 34.37 | 34.38 | 34.33 | 34.37 | 2,419,117 | +0.03(+0.08%) |