Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.74 | 35.24 | 34.60 | 34.82 | 593,545 | -0.03(-0.08%) |
Mar 30, 2017 | 34.42 | 35.22 | 34.42 | 34.85 | 841,026 | +0.57(+1.66%) |
Mar 29, 2017 | 33.70 | 34.38 | 33.52 | 34.29 | 659,047 | +0.51(+1.51%) |
Mar 28, 2017 | 33.03 | 33.97 | 33.03 | 33.78 | 794,815 | +0.65(+1.95%) |
Mar 27, 2017 | 32.74 | 33.26 | 32.40 | 33.13 | 1,012,302 | -0.23(-0.70%) |
Mar 24, 2017 | 33.86 | 34.15 | 33.20 | 33.37 | 608,632 | -0.43(-1.27%) |
Mar 23, 2017 | 33.71 | 34.14 | 33.51 | 33.80 | 683,437 | +0.08(+0.23%) |
Mar 22, 2017 | 33.07 | 33.87 | 33.07 | 33.72 | 1,104,418 | +0.37(+1.11%) |
Mar 21, 2017 | 34.64 | 34.73 | 32.97 | 33.35 | 999,407 | -1.03(-2.99%) |
Mar 20, 2017 | 34.83 | 34.93 | 34.23 | 34.37 | 513,089 | -0.51(-1.46%) |
Mar 17, 2017 | 35.43 | 35.50 | 34.50 | 34.88 | 2,115,938 | -0.42(-1.19%) |
Mar 16, 2017 | 35.86 | 35.93 | 35.17 | 35.30 | 989,615 | -0.26(-0.74%) |
Mar 15, 2017 | 35.13 | 35.77 | 34.87 | 35.57 | 1,345,313 | +0.62(+1.76%) |
Mar 14, 2017 | 35.20 | 35.21 | 34.21 | 34.95 | 822,478 | -0.52(-1.46%) |
Mar 13, 2017 | 35.32 | 36.13 | 35.24 | 35.47 | 902,044 | +0.18(+0.50%) |
Mar 10, 2017 | 35.03 | 35.31 | 34.66 | 35.29 | 982,535 | +0.94(+2.73%) |
Mar 09, 2017 | 34.91 | 35.12 | 34.10 | 34.35 | 892,328 | -0.68(-1.95%) |
Mar 08, 2017 | 35.76 | 35.95 | 35.00 | 35.04 | 1,733,346 | -0.55(-1.54%) |
Mar 07, 2017 | 35.76 | 35.93 | 35.36 | 35.59 | 860,165 | -0.14(-0.38%) |
Mar 06, 2017 | 36.00 | 36.11 | 35.34 | 35.72 | 1,210,393 | -0.59(-1.62%) |
Mar 03, 2017 | 36.07 | 36.78 | 35.92 | 36.31 | 1,317,666 | +0.15(+0.41%) |
Mar 02, 2017 | 37.06 | 37.07 | 36.13 | 36.16 | 955,702 | -0.86(-2.33%) |
Mar 01, 2017 | 36.52 | 37.33 | 36.32 | 37.03 | 1,874,361 | +1.46(+4.10%) |
Feb 28, 2017 | 36.25 | 36.43 | 35.42 | 35.57 | 1,609,768 | -0.78(-2.15%) |
Feb 27, 2017 | 35.00 | 36.36 | 34.91 | 36.35 | 1,673,949 | +1.35(+3.86%) |
Feb 24, 2017 | 35.30 | 35.36 | 34.53 | 35.00 | 1,733,253 | -0.57(-1.60%) |
Feb 23, 2017 | 37.37 | 37.37 | 35.26 | 35.57 | 1,881,837 | -1.60(-4.32%) |
Feb 22, 2017 | 37.36 | 37.55 | 36.92 | 37.17 | 1,084,206 | -0.41(-1.09%) |
Feb 21, 2017 | 37.16 | 37.84 | 37.05 | 37.58 | 834,275 | +0.65(+1.75%) |
Feb 17, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.64(-1.69%) | |
Feb 16, 2017 | 37.86 | 38.07 | 37.06 | 37.57 | 480,613 | -0.44(-1.16%) |
Feb 15, 2017 | 37.47 | 38.10 | 37.37 | 38.01 | 860,910 | +0.50(+1.33%) |
Feb 14, 2017 | 36.95 | 37.54 | 36.38 | 37.52 | 788,985 | +0.42(+1.13%) |
Feb 13, 2017 | 37.77 | 37.97 | 36.98 | 37.09 | 881,242 | -0.48(-1.28%) |
Feb 10, 2017 | 37.36 | 37.58 | 36.64 | 37.57 | 1,400,106 | +0.30(+0.81%) |
Feb 09, 2017 | 36.23 | 37.43 | 36.08 | 37.27 | 1,728,601 | +1.04(+2.86%) |
Feb 08, 2017 | 37.23 | 37.23 | 35.96 | 36.23 | 1,335,442 | -1.07(-2.86%) |
Feb 07, 2017 | 38.01 | 38.43 | 36.71 | 37.30 | 1,991,869 | +0.95(+2.61%) |
Feb 06, 2017 | 36.33 | 36.55 | 35.98 | 36.35 | 1,865,425 | -0.07(-0.19%) |
Feb 03, 2017 | 36.24 | 36.80 | 35.85 | 36.42 | 787,641 | +0.66(+1.83%) |
Feb 02, 2017 | 36.27 | 36.35 | 35.51 | 35.76 | 783,713 | -0.64(-1.75%) |
Feb 01, 2017 | 36.52 | 36.90 | 35.95 | 36.40 | 765,902 | +0.26(+0.73%) |
Jan 31, 2017 | 36.19 | 36.58 | 35.46 | 36.14 | 970,954 | -0.07(-0.19%) |
Jan 30, 2017 | 36.69 | 36.69 | 35.66 | 36.20 | 1,238,425 | -0.85(-2.30%) |
Jan 27, 2017 | 37.72 | 38.03 | 36.91 | 37.06 | 873,134 | -0.70(-1.87%) |
Jan 26, 2017 | 38.40 | 38.65 | 37.41 | 37.76 | 1,025,161 | -0.53(-1.38%) |
Jan 25, 2017 | 37.25 | 38.47 | 37.08 | 38.29 | 2,066,252 | +1.67(+4.57%) |
Jan 24, 2017 | 34.86 | 36.79 | 34.83 | 36.61 | 1,834,450 | +2.06(+5.98%) |
Jan 23, 2017 | 34.63 | 34.73 | 34.00 | 34.55 | 751,100 | -0.14(-0.39%) |
Jan 20, 2017 | 34.80 | 35.01 | 34.46 | 34.69 | 596,437 | +0.09(+0.25%) |
Jan 19, 2017 | 35.03 | 35.37 | 34.30 | 34.60 | 707,354 | -0.33(-0.95%) |
Jan 18, 2017 | 34.71 | 34.98 | 34.50 | 34.93 | 872,098 | +0.39(+1.13%) |
Jan 17, 2017 | 35.24 | 35.51 | 34.48 | 34.54 | 619,031 | -0.65(-1.84%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.43(+1.24%) | |
Jan 12, 2017 | 35.92 | 35.98 | 33.87 | 34.76 | 3,046,401 | -1.41(-3.90%) |
Jan 11, 2017 | 36.48 | 36.65 | 35.79 | 36.16 | 1,081,885 | -0.19(-0.51%) |
Jan 10, 2017 | 35.43 | 36.39 | 35.11 | 36.35 | 862,083 | +1.10(+3.11%) |
Jan 09, 2017 | 36.09 | 36.11 | 35.24 | 35.25 | 815,496 | -0.88(-2.44%) |
Jan 06, 2017 | 36.82 | 37.05 | 36.14 | 36.14 | 626,249 | -0.63(-1.70%) |
Jan 05, 2017 | 37.48 | 37.65 | 36.63 | 36.76 | 1,057,865 | -0.78(-2.08%) |
Jan 04, 2017 | 37.15 | 37.71 | 36.94 | 37.54 | 1,704,107 | +1.34(+3.70%) |