Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.36 | 38.65 | 38.31 | 38.45 | 8,976 | +0.15(+0.39%) |
Mar 30, 2017 | 38.47 | 38.70 | 38.23 | 38.30 | 108,810 | -0.56(-1.44%) |
Mar 29, 2017 | 38.77 | 38.93 | 38.69 | 38.86 | 12,982 | +0.22(+0.56%) |
Mar 28, 2017 | 39.12 | 39.17 | 38.54 | 38.64 | 30,922 | -0.34(-0.86%) |
Mar 27, 2017 | 39.16 | 39.36 | 38.90 | 38.98 | 42,684 | +0.44(+1.14%) |
Mar 24, 2017 | 38.33 | 38.78 | 38.27 | 38.54 | 25,667 | +0.07(+0.18%) |
Mar 23, 2017 | 38.78 | 38.84 | 38.26 | 38.47 | 25,890 | -0.09(-0.23%) |
Mar 22, 2017 | 38.60 | 38.75 | 38.50 | 38.56 | 53,362 | +0.20(+0.52%) |
Mar 21, 2017 | 37.97 | 38.48 | 37.97 | 38.36 | 39,675 | +0.59(+1.56%) |
Mar 20, 2017 | 37.56 | 37.81 | 37.56 | 37.77 | 22,152 | +0.47(+1.26%) |
Mar 17, 2017 | 37.38 | 37.57 | 37.30 | 37.30 | 26,586 | +0.05(+0.13%) |
Mar 16, 2017 | 37.59 | 37.62 | 37.24 | 37.25 | 51,996 | +0.29(+0.78%) |
Mar 15, 2017 | 35.74 | 36.96 | 35.52 | 36.96 | 149,632 | +1.33(+3.73%) |
Mar 14, 2017 | 35.93 | 36.11 | 35.54 | 35.63 | 27,389 | -0.43(-1.19%) |
Mar 13, 2017 | 36.01 | 36.07 | 35.88 | 36.06 | 25,967 | +0.11(+0.31%) |
Mar 10, 2017 | 35.75 | 36.01 | 35.65 | 35.95 | 123,095 | +0.17(+0.48%) |
Mar 09, 2017 | 36.10 | 36.21 | 35.77 | 35.78 | 43,277 | -0.46(-1.27%) |
Mar 08, 2017 | 36.19 | 36.38 | 36.09 | 36.24 | 36,453 | -0.43(-1.17%) |
Mar 07, 2017 | 36.90 | 36.91 | 36.52 | 36.67 | 69,433 | -0.57(-1.53%) |
Mar 06, 2017 | 37.61 | 37.64 | 37.22 | 37.24 | 65,963 | -0.57(-1.51%) |
Mar 03, 2017 | 37.50 | 37.92 | 37.11 | 37.81 | 49,482 | -0.07(-0.18%) |
Mar 02, 2017 | 37.98 | 38.29 | 37.59 | 37.88 | 89,663 | -0.85(-2.19%) |
Mar 01, 2017 | 38.00 | 38.76 | 38.00 | 38.73 | 89,396 | -0.01(-0.03%) |
Feb 28, 2017 | 39.15 | 39.33 | 38.66 | 38.74 | 45,818 | -0.15(-0.39%) |
Feb 27, 2017 | 39.29 | 39.64 | 38.82 | 38.89 | 92,021 | -0.19(-0.49%) |
Feb 24, 2017 | 39.20 | 39.33 | 38.94 | 39.08 | 54,216 | +0.38(+0.98%) |
Feb 23, 2017 | 38.53 | 38.85 | 38.51 | 38.70 | 87,841 | +0.62(+1.63%) |
Feb 22, 2017 | 38.10 | 38.12 | 37.54 | 38.08 | 284,235 | +0.11(+0.29%) |
Feb 21, 2017 | 37.57 | 38.11 | 37.39 | 37.97 | 25,702 | +0.02(+0.05%) |
Feb 17, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.24(-0.63%) | |
Feb 16, 2017 | 38.08 | 38.35 | 38.05 | 38.19 | 33,276 | +0.41(+1.09%) |
Feb 15, 2017 | 37.06 | 37.80 | 37.05 | 37.78 | 54,551 | +0.32(+0.85%) |
Feb 14, 2017 | 37.78 | 37.83 | 37.12 | 37.46 | 44,801 | +0.10(+0.27%) |
Feb 13, 2017 | 37.31 | 37.46 | 36.96 | 37.36 | 68,156 | -0.51(-1.35%) |
Feb 10, 2017 | 37.28 | 38.00 | 37.28 | 37.87 | 47,720 | +0.11(+0.29%) |
Feb 09, 2017 | 38.43 | 38.52 | 37.66 | 37.76 | 110,057 | -0.44(-1.15%) |
Feb 08, 2017 | 38.20 | 38.55 | 38.07 | 38.20 | 142,443 | +0.34(+0.90%) |
Feb 07, 2017 | 37.78 | 38.01 | 37.69 | 37.86 | 216,620 | -0.07(-0.18%) |
Feb 06, 2017 | 37.62 | 38.04 | 37.43 | 37.93 | 104,829 | +0.89(+2.40%) |
Feb 03, 2017 | 36.90 | 37.16 | 36.75 | 37.04 | 76,673 | +0.22(+0.60%) |
Feb 02, 2017 | 37.18 | 37.30 | 36.75 | 36.82 | 66,363 | +0.38(+1.04%) |
Feb 01, 2017 | 36.17 | 36.60 | 35.79 | 36.44 | 50,966 | -0.18(-0.49%) |
Jan 31, 2017 | 36.51 | 36.82 | 36.44 | 36.62 | 81,108 | +0.96(+2.69%) |
Jan 30, 2017 | 35.50 | 35.86 | 35.43 | 35.66 | 55,750 | +0.29(+0.81%) |
Jan 27, 2017 | 35.08 | 35.41 | 35.00 | 35.37 | 74,888 | +0.09(+0.26%) |
Jan 26, 2017 | 35.19 | 35.39 | 34.97 | 35.28 | 287,152 | -0.64(-1.78%) |
Jan 25, 2017 | 35.86 | 35.92 | 35.45 | 35.92 | 56,748 | -0.57(-1.58%) |
Jan 24, 2017 | 36.81 | 36.99 | 36.29 | 36.49 | 36,778 | -0.36(-0.96%) |
Jan 23, 2017 | 36.68 | 37.05 | 36.54 | 36.85 | 66,028 | +0.47(+1.29%) |
Jan 20, 2017 | 36.21 | 36.80 | 35.97 | 36.38 | 65,415 | +0.16(+0.44%) |
Jan 19, 2017 | 35.88 | 36.32 | 35.53 | 36.22 | 67,556 | -0.05(-0.14%) |
Jan 18, 2017 | 36.72 | 36.95 | 36.08 | 36.27 | 101,271 | -0.63(-1.71%) |
Jan 17, 2017 | 36.91 | 37.00 | 36.64 | 36.90 | 304,844 | +0.98(+2.73%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 36.19 | 36.36 | 35.70 | 35.72 | 140,549 | +0.20(+0.56%) |
Jan 11, 2017 | 35.20 | 35.91 | 34.75 | 35.52 | 45,681 | +0.27(+0.77%) |
Jan 10, 2017 | 35.24 | 35.50 | 34.99 | 35.25 | 44,559 | +0.26(+0.74%) |
Jan 09, 2017 | 34.82 | 35.25 | 34.70 | 34.99 | 79,645 | +0.54(+1.57%) |
Jan 06, 2017 | 34.55 | 34.84 | 34.35 | 34.45 | 91,010 | -0.52(-1.49%) |
Jan 05, 2017 | 34.79 | 35.17 | 34.69 | 34.97 | 227,869 | +1.03(+3.03%) |
Jan 04, 2017 | 34.10 | 34.17 | 33.80 | 33.94 | 169,942 | +0.31(+0.92%) |