Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.92 | 37.27 | 36.80 | 37.07 | 94,031 | -0.01(-0.03%) |
Mar 30, 2017 | 36.33 | 37.20 | 36.11 | 37.08 | 64,523 | +0.52(+1.42%) |
Mar 29, 2017 | 36.46 | 37.21 | 36.10 | 36.56 | 51,876 | +0.04(+0.11%) |
Mar 28, 2017 | 36.30 | 36.63 | 35.85 | 36.52 | 64,216 | -0.03(-0.08%) |
Mar 27, 2017 | 35.85 | 36.72 | 35.56 | 36.55 | 65,508 | +0.22(+0.61%) |
Mar 24, 2017 | 36.74 | 37.16 | 35.86 | 36.33 | 62,615 | -0.42(-1.14%) |
Mar 23, 2017 | 35.96 | 37.05 | 35.96 | 36.75 | 58,185 | +0.76(+2.11%) |
Mar 22, 2017 | 36.18 | 36.60 | 35.50 | 35.99 | 82,438 | -0.25(-0.69%) |
Mar 21, 2017 | 36.94 | 37.07 | 36.15 | 36.24 | 68,858 | -0.61(-1.66%) |
Mar 20, 2017 | 37.67 | 37.67 | 36.57 | 36.85 | 49,305 | -0.82(-2.18%) |
Mar 17, 2017 | 37.49 | 37.80 | 36.99 | 37.67 | 149,893 | +0.14(+0.37%) |
Mar 16, 2017 | 36.75 | 37.65 | 36.74 | 37.53 | 77,025 | +0.80(+2.18%) |
Mar 15, 2017 | 36.15 | 36.88 | 35.83 | 36.73 | 110,668 | +0.66(+1.83%) |
Mar 14, 2017 | 36.91 | 36.96 | 35.90 | 36.07 | 73,966 | -1.01(-2.72%) |
Mar 13, 2017 | 36.94 | 37.44 | 36.85 | 37.08 | 145,558 | +0.31(+0.84%) |
Mar 10, 2017 | 35.80 | 36.85 | 35.80 | 36.77 | 110,410 | +0.99(+2.77%) |
Mar 09, 2017 | 34.48 | 36.02 | 34.38 | 35.78 | 230,763 | +1.57(+4.59%) |
Mar 08, 2017 | 34.31 | 34.43 | 33.97 | 34.21 | 69,599 | -0.06(-0.18%) |
Mar 07, 2017 | 34.02 | 34.69 | 34.02 | 34.27 | 76,398 | +0.01(+0.03%) |
Mar 06, 2017 | 34.30 | 34.63 | 33.67 | 34.26 | 55,081 | -0.11(-0.32%) |
Mar 03, 2017 | 33.97 | 34.44 | 33.80 | 34.37 | 88,562 | +0.43(+1.27%) |
Mar 02, 2017 | 34.48 | 34.78 | 33.94 | 33.94 | 74,076 | -0.57(-1.65%) |
Mar 01, 2017 | 34.08 | 34.83 | 34.08 | 34.51 | 140,775 | +0.76(+2.25%) |
Feb 28, 2017 | 35.90 | 36.10 | 33.70 | 33.75 | 192,925 | -2.18(-6.07%) |
Feb 27, 2017 | 35.57 | 36.31 | 35.29 | 35.93 | 113,943 | +0.26(+0.73%) |
Feb 24, 2017 | 34.36 | 35.69 | 34.36 | 35.67 | 74,535 | +1.00(+2.88%) |
Feb 23, 2017 | 35.45 | 35.46 | 34.29 | 34.67 | 85,380 | -0.74(-2.09%) |
Feb 22, 2017 | 35.59 | 35.92 | 35.24 | 35.41 | 61,221 | -0.18(-0.51%) |
Feb 21, 2017 | 35.94 | 36.68 | 35.43 | 35.59 | 108,922 | +0.04(+0.11%) |
Feb 17, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.86(+2.48%) | |
Feb 16, 2017 | 34.22 | 34.74 | 33.76 | 34.69 | 89,149 | +0.49(+1.43%) |
Feb 15, 2017 | 33.76 | 34.30 | 33.53 | 34.20 | 68,520 | +0.63(+1.88%) |
Feb 14, 2017 | 33.32 | 33.71 | 33.24 | 33.57 | 109,881 | +0.02(+0.06%) |
Feb 13, 2017 | 33.42 | 33.82 | 33.29 | 33.55 | 65,502 | +0.19(+0.57%) |
Feb 10, 2017 | 33.00 | 33.41 | 32.76 | 33.36 | 65,647 | +0.56(+1.71%) |
Feb 09, 2017 | 32.50 | 33.17 | 32.50 | 32.80 | 90,624 | +0.31(+0.95%) |
Feb 08, 2017 | 31.81 | 32.62 | 31.81 | 32.49 | 139,661 | +0.63(+1.98%) |
Feb 07, 2017 | 31.81 | 32.36 | 31.71 | 31.86 | 178,506 | -0.24(-0.75%) |
Feb 06, 2017 | 33.74 | 33.74 | 31.50 | 32.10 | 278,965 | -0.70(-2.13%) |
Feb 03, 2017 | 34.50 | 35.38 | 30.20 | 32.80 | 509,059 | -1.07(-3.16%) |
Feb 02, 2017 | 34.04 | 34.13 | 33.50 | 33.87 | 145,265 | -0.42(-1.22%) |
Feb 01, 2017 | 32.87 | 34.70 | 32.87 | 34.29 | 177,171 | +1.44(+4.38%) |
Jan 31, 2017 | 32.68 | 33.48 | 32.44 | 32.85 | 89,655 | +0.03(+0.09%) |
Jan 30, 2017 | 33.94 | 33.97 | 32.68 | 32.82 | 141,602 | -1.27(-3.73%) |
Jan 27, 2017 | 34.54 | 34.54 | 33.68 | 34.09 | 53,287 | -0.29(-0.84%) |
Jan 26, 2017 | 34.60 | 34.60 | 33.96 | 34.38 | 81,802 | +0.06(+0.17%) |
Jan 25, 2017 | 34.31 | 34.44 | 33.88 | 34.32 | 125,214 | +0.40(+1.18%) |
Jan 24, 2017 | 33.05 | 33.98 | 33.05 | 33.92 | 70,015 | +0.91(+2.76%) |
Jan 23, 2017 | 33.15 | 33.18 | 32.90 | 33.01 | 70,087 | +0.02(+0.06%) |
Jan 20, 2017 | 32.97 | 33.35 | 32.71 | 32.99 | 85,539 | +0.46(+1.41%) |
Jan 19, 2017 | 32.79 | 32.93 | 32.34 | 32.53 | 91,419 | -0.40(-1.21%) |
Jan 18, 2017 | 32.81 | 32.96 | 32.39 | 32.93 | 61,255 | +0.48(+1.48%) |
Jan 17, 2017 | 32.00 | 32.81 | 31.77 | 32.45 | 61,346 | +0.37(+1.15%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.19(+0.60%) | |
Jan 12, 2017 | 32.50 | 32.74 | 31.62 | 31.89 | 56,174 | -0.68(-2.09%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.22 | 32.57 | 70,761 | -0.14(-0.43%) |
Jan 10, 2017 | 32.96 | 33.15 | 32.50 | 32.71 | 111,097 | -0.24(-0.73%) |
Jan 09, 2017 | 34.10 | 34.10 | 32.78 | 32.95 | 140,466 | -1.26(-3.68%) |
Jan 06, 2017 | 34.02 | 34.42 | 33.44 | 34.21 | 96,778 | +0.46(+1.36%) |
Jan 05, 2017 | 33.73 | 33.95 | 33.41 | 33.75 | 76,241 | +0.02(+0.06%) |
Jan 04, 2017 | 33.73 | 34.17 | 33.65 | 33.73 | 109,802 | +0.21(+0.63%) |