Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.60 | 34.71 | 34.52 | 34.67 | 60,597 | +0.15(+0.43%) |
Mar 30, 2017 | 34.44 | 34.73 | 34.44 | 34.53 | 241,773 | +0.18(+0.53%) |
Mar 29, 2017 | 34.24 | 34.41 | 33.95 | 34.34 | 21,161 | +0.32(+0.94%) |
Mar 28, 2017 | 34.02 | 34.08 | 33.93 | 34.02 | 50,347 | -0.16(-0.48%) |
Mar 27, 2017 | 34.01 | 34.25 | 34.01 | 34.19 | 57,240 | +0.16(+0.46%) |
Mar 24, 2017 | 34.00 | 34.15 | 34.00 | 34.03 | 72,794 | +0.15(+0.44%) |
Mar 23, 2017 | 34.11 | 34.14 | 33.88 | 33.88 | 37,370 | -0.25(-0.75%) |
Mar 22, 2017 | 34.04 | 34.29 | 34.01 | 34.14 | 40,639 | +0.15(+0.44%) |
Mar 21, 2017 | 34.21 | 34.39 | 33.98 | 33.99 | 80,972 | +0.02(+0.05%) |
Mar 20, 2017 | 33.98 | 34.08 | 33.89 | 33.98 | 32,477 | -0.41(-1.19%) |
Mar 17, 2017 | 34.24 | 34.48 | 34.24 | 34.39 | 143,057 | +0.20(+0.58%) |
Mar 16, 2017 | 34.30 | 34.30 | 34.07 | 34.19 | 53,470 | -0.11(-0.33%) |
Mar 15, 2017 | 33.91 | 34.36 | 33.84 | 34.30 | 62,752 | +0.45(+1.33%) |
Mar 14, 2017 | 33.91 | 33.96 | 33.83 | 33.85 | 18,744 | -0.34(-1.00%) |
Mar 13, 2017 | 34.13 | 34.25 | 34.13 | 34.19 | 87,740 | +0.17(+0.50%) |
Mar 10, 2017 | 33.93 | 34.06 | 33.88 | 34.02 | 20,337 | +0.34(+1.00%) |
Mar 09, 2017 | 33.79 | 33.79 | 33.62 | 33.69 | 122,961 | -0.22(-0.65%) |
Mar 08, 2017 | 34.14 | 34.16 | 33.90 | 33.91 | 134,451 | -0.20(-0.58%) |
Mar 07, 2017 | 34.44 | 34.44 | 34.08 | 34.11 | 241,876 | -0.34(-0.98%) |
Mar 06, 2017 | 34.57 | 34.57 | 34.39 | 34.44 | 76,128 | -0.13(-0.38%) |
Mar 03, 2017 | 34.60 | 34.62 | 34.38 | 34.57 | 210,074 | -0.16(-0.45%) |
Mar 02, 2017 | 34.85 | 34.92 | 34.69 | 34.73 | 84,122 | -0.51(-1.44%) |
Mar 01, 2017 | 35.04 | 35.38 | 35.04 | 35.24 | 319,860 | -0.19(-0.53%) |
Feb 28, 2017 | 35.39 | 35.63 | 35.32 | 35.43 | 97,845 | +0.42(+1.20%) |
Feb 27, 2017 | 34.90 | 35.13 | 34.86 | 35.01 | 32,456 | +0.17(+0.50%) |
Feb 24, 2017 | 34.80 | 34.91 | 34.80 | 34.84 | 137,779 | -0.34(-0.96%) |
Feb 23, 2017 | 35.42 | 35.42 | 35.13 | 35.17 | 51,993 | +0.39(+1.11%) |
Feb 22, 2017 | 34.71 | 34.92 | 34.61 | 34.79 | 101,129 | -0.31(-0.89%) |
Feb 21, 2017 | 34.96 | 35.11 | 34.92 | 35.10 | 36,837 | +0.11(+0.30%) |
Feb 17, 2017 | 34.99 | 34.99 | 34.99 | 0 | -0.33(-0.93%) | |
Feb 16, 2017 | 35.36 | 35.53 | 35.16 | 35.32 | 96,043 | -0.54(-1.51%) |
Feb 15, 2017 | 35.32 | 35.86 | 35.32 | 35.86 | 148,162 | +0.34(+0.95%) |
Feb 14, 2017 | 35.45 | 35.53 | 35.31 | 35.53 | 195,108 | +0.11(+0.30%) |
Feb 13, 2017 | 35.49 | 35.49 | 35.25 | 35.42 | 39,714 | +0.17(+0.49%) |
Feb 10, 2017 | 35.24 | 35.49 | 35.18 | 35.25 | 33,587 | -0.23(-0.65%) |
Feb 09, 2017 | 35.48 | 35.59 | 35.31 | 35.48 | 132,533 | +0.02(+0.05%) |
Feb 08, 2017 | 35.72 | 35.73 | 35.35 | 35.46 | 124,422 | -0.17(-0.48%) |
Feb 07, 2017 | 35.62 | 35.72 | 35.48 | 35.63 | 66,846 | -0.19(-0.53%) |
Feb 06, 2017 | 35.81 | 35.90 | 35.72 | 35.82 | 24,410 | -0.02(-0.07%) |
Feb 03, 2017 | 35.90 | 36.02 | 35.75 | 35.85 | 54,146 | +0.39(+1.09%) |
Feb 02, 2017 | 35.45 | 35.93 | 35.37 | 35.46 | 34,649 | +0.12(+0.35%) |
Feb 01, 2017 | 35.33 | 35.49 | 35.16 | 35.34 | 190,101 | -0.36(-1.01%) |
Jan 31, 2017 | 35.64 | 35.81 | 35.55 | 35.70 | 42,821 | +0.16(+0.46%) |
Jan 30, 2017 | 35.48 | 35.59 | 35.36 | 35.54 | 21,755 | -0.14(-0.39%) |
Jan 27, 2017 | 36.05 | 36.05 | 35.63 | 35.68 | 60,177 | +0.12(+0.32%) |
Jan 26, 2017 | 35.68 | 35.68 | 35.36 | 35.56 | 86,314 | -0.12(-0.34%) |
Jan 25, 2017 | 35.40 | 35.68 | 35.40 | 35.68 | 20,272 | +0.35(+0.99%) |
Jan 24, 2017 | 35.30 | 35.50 | 35.30 | 35.33 | 57,726 | +0.05(+0.14%) |
Jan 23, 2017 | 34.94 | 35.28 | 34.85 | 35.28 | 63,745 | +0.57(+1.63%) |
Jan 20, 2017 | 34.70 | 34.80 | 34.55 | 34.71 | 40,253 | -0.07(-0.21%) |
Jan 19, 2017 | 34.69 | 34.79 | 34.61 | 34.79 | 109,673 | +0.24(+0.69%) |
Jan 18, 2017 | 34.80 | 34.89 | 34.55 | 34.55 | 42,075 | -0.34(-0.99%) |
Jan 17, 2017 | 34.91 | 34.91 | 34.79 | 34.90 | 59,292 | +0.43(+1.24%) |
Jan 13, 2017 | 34.47 | 34.47 | 34.47 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 34.40 | 34.56 | 33.68 | 34.44 | 28,639 | +0.25(+0.72%) |
Jan 11, 2017 | 33.93 | 34.31 | 33.76 | 34.19 | 75,794 | +0.36(+1.07%) |
Jan 10, 2017 | 33.80 | 33.93 | 33.70 | 33.83 | 112,066 | +0.06(+0.17%) |
Jan 09, 2017 | 33.67 | 33.81 | 33.54 | 33.77 | 198,375 | +0.35(+1.06%) |
Jan 06, 2017 | 33.46 | 33.55 | 33.31 | 33.42 | 78,126 | -0.22(-0.66%) |
Jan 05, 2017 | 33.27 | 33.64 | 33.17 | 33.64 | 107,697 | +0.37(+1.11%) |
Jan 04, 2017 | 32.77 | 33.29 | 32.76 | 33.27 | 73,973 | +0.53(+1.61%) |