Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.58 | 37.17 | 36.40 | 36.61 | 99,911 | +0.02(+0.05%) |
Mar 30, 2017 | 36.69 | 36.99 | 36.26 | 36.59 | 154,033 | -0.20(-0.56%) |
Mar 29, 2017 | 36.30 | 37.46 | 36.30 | 36.80 | 80,193 | +0.59(+1.62%) |
Mar 28, 2017 | 36.42 | 36.90 | 35.67 | 36.21 | 161,450 | -0.11(-0.30%) |
Mar 27, 2017 | 35.91 | 36.61 | 35.30 | 36.32 | 129,123 | +0.02(+0.06%) |
Mar 24, 2017 | 37.34 | 37.63 | 36.11 | 36.30 | 199,536 | -0.52(-1.41%) |
Mar 23, 2017 | 37.75 | 37.98 | 36.76 | 36.82 | 127,643 | -1.18(-3.11%) |
Mar 22, 2017 | 38.06 | 38.25 | 37.52 | 38.00 | 94,160 | +0.11(+0.29%) |
Mar 21, 2017 | 39.74 | 40.18 | 37.70 | 37.89 | 114,332 | -1.67(-4.22%) |
Mar 20, 2017 | 39.66 | 40.20 | 38.85 | 39.56 | 95,629 | +0.01(+0.03%) |
Mar 17, 2017 | 38.79 | 40.19 | 38.79 | 39.55 | 92,975 | +0.48(+1.23%) |
Mar 16, 2017 | 39.26 | 39.83 | 38.26 | 39.07 | 102,421 | -0.72(-1.81%) |
Mar 15, 2017 | 39.48 | 39.98 | 39.41 | 39.79 | 114,573 | +0.56(+1.43%) |
Mar 14, 2017 | 39.61 | 39.81 | 39.00 | 39.23 | 38,748 | -0.42(-1.06%) |
Mar 13, 2017 | 39.99 | 40.11 | 39.36 | 39.65 | 60,309 | -0.34(-0.85%) |
Mar 10, 2017 | 40.00 | 40.08 | 39.68 | 39.99 | 44,342 | +0.35(+0.88%) |
Mar 09, 2017 | 39.88 | 40.18 | 39.37 | 39.64 | 109,543 | -0.24(-0.60%) |
Mar 08, 2017 | 39.52 | 40.11 | 38.70 | 39.88 | 52,333 | +0.33(+0.83%) |
Mar 07, 2017 | 39.82 | 40.14 | 39.13 | 39.55 | 52,116 | -0.27(-0.68%) |
Mar 06, 2017 | 40.59 | 41.08 | 39.16 | 39.82 | 159,882 | -0.95(-2.33%) |
Mar 03, 2017 | 40.15 | 41.27 | 39.92 | 40.77 | 285,515 | +0.67(+1.67%) |
Mar 02, 2017 | 40.05 | 41.89 | 39.79 | 40.10 | 257,744 | -0.32(-0.79%) |
Mar 01, 2017 | 39.41 | 40.70 | 39.41 | 40.42 | 143,358 | +1.45(+3.72%) |
Feb 28, 2017 | 38.13 | 40.94 | 38.13 | 38.97 | 101,172 | +0.91(+2.39%) |
Feb 27, 2017 | 38.50 | 38.50 | 37.76 | 38.06 | 57,583 | -0.51(-1.32%) |
Feb 24, 2017 | 37.79 | 38.87 | 37.42 | 38.57 | 90,055 | +0.66(+1.74%) |
Feb 23, 2017 | 39.79 | 39.79 | 37.70 | 37.91 | 69,537 | -1.84(-4.63%) |
Feb 22, 2017 | 39.46 | 40.13 | 39.13 | 39.75 | 55,686 | +0.05(+0.13%) |
Feb 21, 2017 | 40.87 | 40.87 | 39.14 | 39.70 | 107,767 | -1.05(-2.58%) |
Feb 17, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 40.00 | 40.98 | 39.51 | 40.78 | 229,614 | +0.35(+0.87%) |
Feb 15, 2017 | 37.84 | 41.00 | 37.39 | 40.43 | 263,589 | +2.80(+7.44%) |
Feb 14, 2017 | 36.14 | 37.81 | 36.07 | 37.63 | 275,422 | +1.57(+4.35%) |
Feb 13, 2017 | 36.00 | 36.26 | 35.66 | 36.06 | 60,832 | +0.06(+0.17%) |
Feb 10, 2017 | 35.52 | 36.29 | 35.32 | 36.00 | 78,653 | +0.65(+1.84%) |
Feb 09, 2017 | 36.36 | 36.48 | 35.34 | 35.35 | 58,307 | -0.76(-2.10%) |
Feb 08, 2017 | 35.02 | 36.34 | 34.53 | 36.11 | 141,673 | +1.38(+3.97%) |
Feb 07, 2017 | 36.17 | 36.17 | 34.28 | 34.73 | 71,693 | -1.19(-3.31%) |
Feb 06, 2017 | 36.00 | 36.03 | 35.51 | 35.92 | 67,219 | +0.04(+0.11%) |
Feb 03, 2017 | 36.34 | 36.39 | 35.48 | 35.88 | 53,983 | -0.15(-0.42%) |
Feb 02, 2017 | 36.45 | 36.45 | 35.50 | 36.03 | 43,246 | +0.03(+0.08%) |
Feb 01, 2017 | 35.29 | 36.00 | 34.82 | 36.00 | 26,142 | +1.16(+3.33%) |
Jan 31, 2017 | 33.77 | 35.09 | 33.64 | 34.84 | 20,132 | +0.73(+2.14%) |
Jan 30, 2017 | 35.28 | 35.94 | 33.51 | 34.11 | 108,403 | -2.24(-6.16%) |
Jan 27, 2017 | 36.00 | 36.66 | 35.82 | 36.35 | 68,241 | +0.53(+1.48%) |
Jan 26, 2017 | 35.32 | 36.44 | 34.72 | 35.82 | 127,126 | +0.10(+0.28%) |
Jan 25, 2017 | 32.86 | 36.00 | 32.86 | 35.72 | 137,503 | +2.72(+8.24%) |
Jan 24, 2017 | 32.34 | 33.34 | 32.34 | 33.00 | 74,560 | +0.61(+1.88%) |
Jan 23, 2017 | 32.35 | 32.60 | 31.90 | 32.39 | 22,914 | +0.38(+1.19%) |
Jan 20, 2017 | 32.50 | 32.77 | 31.74 | 32.01 | 34,380 | -0.45(-1.39%) |
Jan 19, 2017 | 32.60 | 32.93 | 31.79 | 32.46 | 26,706 | -0.34(-1.04%) |
Jan 18, 2017 | 33.00 | 33.00 | 32.24 | 32.80 | 72,679 | -0.09(-0.27%) |
Jan 17, 2017 | 32.49 | 32.98 | 31.70 | 32.89 | 47,904 | +0.20(+0.61%) |
Jan 13, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.84(+2.64%) | |
Jan 12, 2017 | 31.17 | 32.20 | 31.00 | 31.85 | 76,522 | +0.55(+1.76%) |
Jan 11, 2017 | 31.38 | 31.66 | 30.67 | 31.30 | 48,980 | -0.19(-0.60%) |
Jan 10, 2017 | 31.53 | 31.78 | 31.07 | 31.49 | 38,605 | -0.04(-0.13%) |
Jan 09, 2017 | 30.93 | 31.85 | 30.37 | 31.53 | 62,613 | +0.72(+2.34%) |
Jan 06, 2017 | 31.19 | 31.24 | 30.37 | 30.81 | 33,425 | -0.21(-0.68%) |
Jan 05, 2017 | 31.75 | 31.96 | 30.02 | 31.02 | 112,460 | -0.75(-2.36%) |
Jan 04, 2017 | 30.59 | 32.18 | 30.59 | 31.77 | 88,680 | +0.72(+2.32%) |