Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.92 | 36.22 | 35.74 | 35.97 | 369,164 | +0.03(+0.07%) |
Mar 30, 2017 | 35.54 | 35.96 | 35.52 | 35.95 | 526,963 | +0.42(+1.17%) |
Mar 29, 2017 | 35.23 | 35.57 | 35.06 | 35.53 | 255,483 | +0.22(+0.61%) |
Mar 28, 2017 | 35.24 | 35.41 | 35.09 | 35.31 | 421,888 | -0.02(-0.05%) |
Mar 27, 2017 | 35.22 | 35.87 | 34.94 | 35.33 | 299,149 | -0.07(-0.19%) |
Mar 24, 2017 | 35.23 | 35.63 | 35.23 | 35.39 | 355,573 | +0.20(+0.57%) |
Mar 23, 2017 | 35.70 | 35.76 | 35.10 | 35.19 | 536,834 | -0.66(-1.84%) |
Mar 22, 2017 | 35.90 | 36.15 | 35.64 | 35.85 | 245,889 | -0.04(-0.12%) |
Mar 21, 2017 | 36.40 | 36.57 | 35.88 | 35.90 | 360,082 | -0.28(-0.78%) |
Mar 20, 2017 | 36.59 | 36.59 | 35.92 | 36.18 | 247,010 | -0.38(-1.05%) |
Mar 17, 2017 | 36.20 | 36.66 | 35.75 | 36.56 | 941,718 | +0.17(+0.46%) |
Mar 16, 2017 | 36.35 | 36.43 | 36.05 | 36.40 | 278,077 | +0.04(+0.11%) |
Mar 15, 2017 | 35.90 | 36.44 | 35.78 | 36.35 | 374,757 | +0.65(+1.82%) |
Mar 14, 2017 | 35.78 | 35.83 | 35.49 | 35.70 | 226,607 | -0.14(-0.40%) |
Mar 13, 2017 | 35.31 | 35.96 | 35.31 | 35.85 | 338,102 | +0.45(+1.27%) |
Mar 10, 2017 | 35.24 | 35.58 | 35.24 | 35.39 | 311,169 | +0.23(+0.64%) |
Mar 09, 2017 | 34.93 | 35.25 | 34.83 | 35.17 | 281,605 | +0.12(+0.33%) |
Mar 08, 2017 | 35.22 | 35.22 | 35.02 | 35.05 | 201,417 | -0.03(-0.10%) |
Mar 07, 2017 | 34.95 | 35.22 | 34.95 | 35.09 | 258,745 | -0.06(-0.17%) |
Mar 06, 2017 | 35.12 | 35.23 | 34.89 | 35.14 | 169,263 | -0.07(-0.19%) |
Mar 03, 2017 | 35.21 | 35.38 | 34.91 | 35.21 | 245,642 | -0.02(-0.05%) |
Mar 02, 2017 | 35.08 | 35.38 | 34.88 | 35.23 | 290,182 | +0.01(+0.02%) |
Mar 01, 2017 | 34.76 | 35.38 | 34.76 | 35.22 | 450,275 | +0.68(+1.96%) |
Feb 28, 2017 | 34.85 | 34.91 | 34.53 | 34.54 | 316,476 | -0.39(-1.12%) |
Feb 27, 2017 | 34.85 | 35.17 | 34.83 | 34.94 | 311,499 | +0.00(+0.00%) |
Feb 24, 2017 | 34.80 | 34.96 | 34.69 | 34.94 | 178,307 | +0.06(+0.17%) |
Feb 23, 2017 | 34.96 | 35.09 | 34.82 | 34.88 | 208,109 | -0.02(-0.05%) |
Feb 22, 2017 | 34.83 | 34.99 | 34.66 | 34.89 | 257,778 | -0.13(-0.38%) |
Feb 21, 2017 | 34.82 | 35.06 | 34.63 | 35.03 | 227,999 | +0.34(+0.99%) |
Feb 17, 2017 | 34.69 | 34.69 | 34.69 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 34.70 | 34.75 | 34.48 | 34.73 | 238,757 | +0.10(+0.29%) |
Feb 15, 2017 | 34.12 | 34.63 | 34.08 | 34.63 | 332,273 | +0.44(+1.28%) |
Feb 14, 2017 | 34.12 | 34.20 | 33.75 | 34.19 | 366,115 | -0.11(-0.31%) |
Feb 13, 2017 | 34.23 | 34.54 | 34.07 | 34.30 | 331,399 | +0.21(+0.61%) |
Feb 10, 2017 | 33.78 | 34.17 | 33.62 | 34.09 | 296,368 | +0.35(+1.03%) |
Feb 09, 2017 | 33.12 | 33.77 | 33.03 | 33.74 | 435,046 | +0.73(+2.22%) |
Feb 08, 2017 | 32.41 | 33.26 | 31.20 | 33.01 | 445,028 | +0.11(+0.33%) |
Feb 07, 2017 | 33.12 | 33.19 | 32.72 | 32.90 | 292,314 | -0.08(-0.25%) |
Feb 06, 2017 | 33.24 | 33.29 | 32.92 | 32.98 | 269,707 | -0.37(-1.12%) |
Feb 03, 2017 | 32.96 | 33.41 | 32.80 | 33.36 | 320,035 | +0.52(+1.59%) |
Feb 02, 2017 | 32.56 | 32.92 | 32.46 | 32.83 | 329,442 | +0.19(+0.59%) |
Feb 01, 2017 | 33.24 | 33.61 | 32.53 | 32.64 | 641,086 | -0.39(-1.18%) |
Jan 31, 2017 | 32.85 | 33.13 | 32.58 | 33.03 | 364,115 | +0.13(+0.40%) |
Jan 30, 2017 | 33.16 | 33.16 | 32.60 | 32.90 | 391,257 | -0.33(-1.00%) |
Jan 27, 2017 | 33.39 | 33.50 | 32.98 | 33.23 | 337,211 | -0.18(-0.55%) |
Jan 26, 2017 | 33.48 | 33.56 | 33.34 | 33.41 | 219,696 | -0.09(-0.27%) |
Jan 25, 2017 | 33.41 | 33.82 | 33.27 | 33.51 | 273,318 | +0.13(+0.40%) |
Jan 24, 2017 | 33.00 | 33.43 | 32.82 | 33.37 | 285,314 | +0.41(+1.24%) |
Jan 23, 2017 | 33.06 | 33.13 | 32.64 | 32.97 | 233,552 | -0.20(-0.60%) |
Jan 20, 2017 | 32.75 | 33.18 | 32.75 | 33.17 | 278,353 | +0.36(+1.09%) |
Jan 19, 2017 | 33.14 | 33.24 | 32.76 | 32.81 | 287,167 | -0.32(-0.98%) |
Jan 18, 2017 | 32.71 | 33.13 | 32.69 | 33.13 | 398,153 | +0.37(+1.12%) |
Jan 17, 2017 | 33.09 | 33.09 | 32.73 | 32.77 | 245,830 | -0.44(-1.33%) |
Jan 13, 2017 | 33.21 | 33.21 | 33.21 | 0 | +0.47(+1.42%) | |
Jan 12, 2017 | 32.69 | 32.77 | 32.38 | 32.74 | 230,247 | -0.01(-0.03%) |
Jan 11, 2017 | 32.55 | 32.81 | 32.41 | 32.75 | 242,374 | +0.12(+0.38%) |
Jan 10, 2017 | 32.11 | 32.72 | 32.07 | 32.62 | 277,395 | +0.46(+1.42%) |
Jan 09, 2017 | 32.30 | 32.43 | 32.09 | 32.17 | 237,424 | -0.10(-0.31%) |
Jan 06, 2017 | 32.35 | 32.50 | 32.16 | 32.27 | 350,667 | -0.23(-0.72%) |
Jan 05, 2017 | 32.59 | 32.73 | 31.97 | 32.50 | 294,252 | -0.22(-0.69%) |
Jan 04, 2017 | 31.98 | 32.82 | 31.98 | 32.72 | 418,736 | +0.63(+1.97%) |