Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.55 | 39.26 | 38.50 | 38.88 | 497,897 | +0.38(+0.99%) |
Mar 30, 2017 | 38.07 | 38.55 | 37.98 | 38.50 | 278,901 | +0.52(+1.38%) |
Mar 29, 2017 | 37.98 | 38.07 | 37.50 | 37.98 | 244,660 | +0.00(+0.00%) |
Mar 28, 2017 | 37.31 | 38.03 | 37.12 | 37.98 | 367,305 | +0.52(+1.40%) |
Mar 27, 2017 | 37.79 | 38.07 | 37.17 | 37.45 | 341,998 | -0.67(-1.75%) |
Mar 24, 2017 | 38.26 | 38.64 | 37.81 | 38.12 | 230,016 | -0.10(-0.25%) |
Mar 23, 2017 | 38.22 | 38.76 | 37.93 | 38.22 | 316,668 | +0.05(+0.12%) |
Mar 22, 2017 | 37.98 | 38.31 | 37.74 | 38.17 | 498,231 | +0.19(+0.50%) |
Mar 21, 2017 | 38.12 | 38.26 | 37.36 | 37.98 | 635,492 | +0.14(+0.38%) |
Mar 20, 2017 | 37.98 | 38.45 | 37.41 | 37.84 | 459,791 | +0.14(+0.38%) |
Mar 17, 2017 | 37.41 | 37.84 | 36.98 | 37.69 | 1,067,583 | +0.19(+0.51%) |
Mar 16, 2017 | 38.03 | 38.12 | 37.22 | 37.50 | 604,197 | -0.48(-1.25%) |
Mar 15, 2017 | 38.22 | 38.38 | 37.79 | 37.98 | 522,555 | -0.19(-0.50%) |
Mar 14, 2017 | 38.45 | 38.79 | 37.98 | 38.17 | 418,196 | -0.62(-1.60%) |
Mar 13, 2017 | 38.64 | 38.93 | 38.60 | 38.79 | 240,395 | +0.14(+0.37%) |
Mar 10, 2017 | 38.69 | 38.93 | 38.26 | 38.64 | 220,543 | +0.24(+0.62%) |
Mar 09, 2017 | 38.50 | 38.69 | 38.03 | 38.41 | 297,380 | -0.14(-0.37%) |
Mar 08, 2017 | 38.64 | 38.84 | 38.45 | 38.55 | 305,595 | -0.05(-0.12%) |
Mar 07, 2017 | 38.36 | 38.72 | 38.22 | 38.60 | 334,295 | +0.14(+0.37%) |
Mar 06, 2017 | 38.64 | 38.79 | 38.26 | 38.45 | 175,209 | -0.33(-0.86%) |
Mar 03, 2017 | 39.03 | 39.12 | 38.55 | 38.79 | 234,592 | -0.10(-0.24%) |
Mar 02, 2017 | 39.60 | 39.86 | 38.74 | 38.88 | 273,470 | -0.57(-1.45%) |
Mar 01, 2017 | 38.88 | 39.98 | 38.88 | 39.45 | 384,687 | +1.14(+2.98%) |
Feb 28, 2017 | 39.17 | 39.45 | 38.17 | 38.31 | 1,167,457 | -1.09(-2.78%) |
Feb 27, 2017 | 38.84 | 39.55 | 38.84 | 39.41 | 452,337 | +0.48(+1.22%) |
Feb 24, 2017 | 38.69 | 38.98 | 38.17 | 38.93 | 513,968 | -0.19(-0.49%) |
Feb 23, 2017 | 40.69 | 40.88 | 38.98 | 39.12 | 429,622 | -1.57(-3.86%) |
Feb 22, 2017 | 40.41 | 40.88 | 40.36 | 40.69 | 396,967 | +0.29(+0.71%) |
Feb 21, 2017 | 40.31 | 40.50 | 40.02 | 40.41 | 397,132 | +0.10(+0.24%) |
Feb 17, 2017 | 40.31 | 40.31 | 40.31 | 0 | -0.14(-0.35%) | |
Feb 16, 2017 | 40.31 | 40.50 | 40.02 | 40.45 | 495,113 | +0.24(+0.59%) |
Feb 15, 2017 | 39.31 | 40.41 | 39.31 | 40.22 | 326,957 | +0.75(+1.91%) |
Feb 14, 2017 | 39.46 | 39.56 | 38.94 | 39.46 | 452,884 | -0.14(-0.36%) |
Feb 13, 2017 | 39.51 | 39.91 | 39.46 | 39.61 | 420,601 | +0.24(+0.60%) |
Feb 10, 2017 | 38.89 | 39.37 | 38.85 | 39.37 | 280,344 | +0.52(+1.34%) |
Feb 09, 2017 | 39.32 | 39.46 | 38.70 | 38.85 | 438,938 | -0.47(-1.21%) |
Feb 08, 2017 | 39.65 | 39.83 | 39.08 | 39.32 | 416,510 | -0.33(-0.84%) |
Feb 07, 2017 | 39.51 | 39.70 | 39.13 | 39.65 | 734,196 | +0.28(+0.72%) |
Feb 06, 2017 | 39.46 | 39.77 | 39.18 | 39.37 | 643,547 | -0.33(-0.84%) |
Feb 03, 2017 | 38.85 | 39.99 | 38.85 | 39.70 | 779,915 | +1.38(+3.59%) |
Feb 02, 2017 | 39.75 | 41.74 | 38.04 | 38.32 | 1,185,236 | -2.09(-5.17%) |
Feb 01, 2017 | 41.74 | 41.93 | 40.13 | 40.41 | 461,069 | -1.09(-2.63%) |
Jan 31, 2017 | 40.98 | 41.51 | 40.56 | 41.51 | 432,497 | +0.43(+1.04%) |
Jan 30, 2017 | 41.08 | 41.22 | 40.22 | 41.08 | 424,176 | -0.24(-0.57%) |
Jan 27, 2017 | 41.79 | 41.84 | 41.03 | 41.32 | 258,176 | -0.33(-0.80%) |
Jan 26, 2017 | 42.50 | 42.50 | 41.60 | 41.65 | 260,197 | -0.47(-1.13%) |
Jan 25, 2017 | 41.79 | 42.60 | 41.60 | 42.12 | 652,778 | +1.09(+2.66%) |
Jan 24, 2017 | 39.56 | 41.13 | 39.27 | 41.03 | 600,204 | +1.57(+3.97%) |
Jan 23, 2017 | 39.27 | 39.56 | 39.08 | 39.46 | 326,086 | +0.09(+0.24%) |
Jan 20, 2017 | 39.70 | 39.99 | 39.27 | 39.37 | 660,210 | -0.24(-0.60%) |
Jan 19, 2017 | 39.89 | 40.08 | 39.37 | 39.61 | 336,830 | -0.19(-0.48%) |
Jan 18, 2017 | 39.94 | 40.13 | 39.70 | 39.80 | 225,158 | -0.19(-0.47%) |
Jan 17, 2017 | 40.32 | 40.46 | 39.89 | 39.99 | 224,408 | -0.47(-1.17%) |
Jan 13, 2017 | 40.46 | 40.46 | 40.46 | 0 | +0.66(+1.67%) | |
Jan 12, 2017 | 40.70 | 40.70 | 39.70 | 39.80 | 277,987 | -1.04(-2.56%) |
Jan 11, 2017 | 40.37 | 40.94 | 40.08 | 40.84 | 268,592 | +0.52(+1.30%) |
Jan 10, 2017 | 39.32 | 40.51 | 38.94 | 40.32 | 338,750 | +0.95(+2.41%) |
Jan 09, 2017 | 39.89 | 39.94 | 39.32 | 39.37 | 313,833 | -0.66(-1.66%) |
Jan 06, 2017 | 40.37 | 40.37 | 39.70 | 40.03 | 269,801 | -0.33(-0.82%) |
Jan 05, 2017 | 40.98 | 41.22 | 40.18 | 40.37 | 258,168 | -0.71(-1.73%) |
Jan 04, 2017 | 40.79 | 41.36 | 40.60 | 41.08 | 433,958 | +0.47(+1.17%) |