Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.10 | 35.50 | 34.80 | 35.35 | 115,931 | +0.35(+1.00%) |
Mar 30, 2017 | 34.50 | 35.00 | 34.25 | 35.00 | 63,406 | +0.70(+2.04%) |
Mar 29, 2017 | 33.70 | 34.30 | 33.60 | 34.30 | 50,275 | +0.45(+1.33%) |
Mar 28, 2017 | 33.55 | 33.90 | 33.35 | 33.85 | 68,838 | +0.10(+0.30%) |
Mar 27, 2017 | 33.95 | 33.95 | 33.45 | 33.75 | 48,590 | +0.00(+0.00%) |
Mar 24, 2017 | 33.65 | 33.90 | 33.35 | 33.75 | 50,680 | +0.05(+0.15%) |
Mar 23, 2017 | 33.45 | 33.93 | 33.40 | 33.70 | 63,059 | +0.15(+0.45%) |
Mar 22, 2017 | 33.25 | 33.60 | 32.85 | 33.55 | 58,111 | +0.10(+0.30%) |
Mar 21, 2017 | 33.45 | 33.65 | 32.92 | 33.45 | 42,490 | -0.05(-0.15%) |
Mar 20, 2017 | 33.85 | 33.85 | 33.15 | 33.50 | 45,812 | -0.25(-0.74%) |
Mar 17, 2017 | 32.55 | 34.00 | 32.50 | 33.75 | 110,573 | +1.10(+3.37%) |
Mar 16, 2017 | 32.40 | 32.65 | 32.25 | 32.65 | 41,184 | +0.40(+1.24%) |
Mar 15, 2017 | 31.98 | 32.40 | 31.95 | 32.25 | 24,102 | +0.10(+0.31%) |
Mar 14, 2017 | 32.00 | 32.40 | 31.60 | 32.15 | 86,189 | +0.15(+0.47%) |
Mar 13, 2017 | 31.60 | 32.10 | 31.35 | 32.00 | 22,207 | +0.75(+2.40%) |
Mar 10, 2017 | 32.15 | 32.17 | 31.25 | 31.25 | 44,060 | -0.65(-2.04%) |
Mar 09, 2017 | 32.25 | 32.45 | 31.82 | 31.90 | 16,270 | -0.25(-0.78%) |
Mar 08, 2017 | 32.40 | 32.40 | 32.01 | 32.15 | 22,280 | -0.20(-0.62%) |
Mar 07, 2017 | 32.15 | 32.60 | 32.10 | 32.35 | 48,260 | +0.20(+0.62%) |
Mar 06, 2017 | 32.40 | 32.50 | 31.85 | 32.15 | 41,653 | -0.50(-1.53%) |
Mar 03, 2017 | 32.95 | 33.05 | 32.35 | 32.65 | 19,693 | -0.45(-1.36%) |
Mar 02, 2017 | 32.90 | 33.15 | 32.65 | 33.10 | 45,732 | +0.25(+0.76%) |
Mar 01, 2017 | 33.05 | 33.20 | 32.60 | 32.85 | 37,739 | +0.18(+0.54%) |
Feb 28, 2017 | 32.90 | 33.00 | 32.60 | 32.67 | 28,819 | -0.18(-0.53%) |
Feb 27, 2017 | 32.75 | 33.00 | 32.60 | 32.85 | 71,788 | -0.10(-0.30%) |
Feb 24, 2017 | 33.00 | 33.25 | 32.75 | 32.95 | 31,205 | -0.20(-0.60%) |
Feb 23, 2017 | 32.85 | 33.25 | 32.35 | 33.15 | 27,232 | +0.25(+0.76%) |
Feb 22, 2017 | 32.85 | 32.95 | 32.50 | 32.90 | 31,520 | +0.05(+0.15%) |
Feb 21, 2017 | 32.55 | 33.40 | 32.55 | 32.85 | 40,113 | +0.20(+0.61%) |
Feb 17, 2017 | 32.65 | 32.65 | 32.65 | 0 | -0.60(-1.80%) | |
Feb 16, 2017 | 33.20 | 33.50 | 32.60 | 33.25 | 50,757 | +0.10(+0.30%) |
Feb 15, 2017 | 32.90 | 33.30 | 32.90 | 33.15 | 38,963 | +0.05(+0.15%) |
Feb 14, 2017 | 32.35 | 33.20 | 32.20 | 33.10 | 82,502 | +0.58(+1.77%) |
Feb 13, 2017 | 32.95 | 32.95 | 32.26 | 32.52 | 57,407 | -0.38(-1.14%) |
Feb 10, 2017 | 33.25 | 33.25 | 32.55 | 32.90 | 70,125 | -0.10(-0.30%) |
Feb 09, 2017 | 33.20 | 33.20 | 32.50 | 33.00 | 94,623 | +0.05(+0.15%) |
Feb 08, 2017 | 34.30 | 35.15 | 32.35 | 32.95 | 293,143 | -2.65(-7.44%) |
Feb 07, 2017 | 35.30 | 35.80 | 35.10 | 35.60 | 46,452 | +0.40(+1.14%) |
Feb 06, 2017 | 35.05 | 35.30 | 34.95 | 35.20 | 37,779 | -0.20(-0.56%) |
Feb 03, 2017 | 35.00 | 35.40 | 34.70 | 35.40 | 75,221 | +0.35(+1.00%) |
Feb 02, 2017 | 34.55 | 35.65 | 34.55 | 35.05 | 53,585 | +0.05(+0.14%) |
Feb 01, 2017 | 34.70 | 35.10 | 34.35 | 35.00 | 111,099 | +0.20(+0.57%) |
Jan 31, 2017 | 35.00 | 35.15 | 34.45 | 34.80 | 61,176 | -0.30(-0.85%) |
Jan 30, 2017 | 34.00 | 35.35 | 33.70 | 35.10 | 81,654 | +1.40(+4.15%) |
Jan 27, 2017 | 34.00 | 34.05 | 33.45 | 33.70 | 17,063 | -0.10(-0.30%) |
Jan 26, 2017 | 34.40 | 34.55 | 33.35 | 33.80 | 23,393 | -0.50(-1.46%) |
Jan 25, 2017 | 34.30 | 34.40 | 33.83 | 34.30 | 15,519 | +0.35(+1.03%) |
Jan 24, 2017 | 33.80 | 34.30 | 33.15 | 33.95 | 22,705 | +0.20(+0.59%) |
Jan 23, 2017 | 34.05 | 34.15 | 33.11 | 33.75 | 33,369 | -0.30(-0.88%) |
Jan 20, 2017 | 33.90 | 34.23 | 33.90 | 34.05 | 31,081 | +0.20(+0.59%) |
Jan 19, 2017 | 33.70 | 33.95 | 33.70 | 33.85 | 50,025 | +0.10(+0.30%) |
Jan 18, 2017 | 34.30 | 34.30 | 33.55 | 33.75 | 22,432 | -0.25(-0.74%) |
Jan 17, 2017 | 34.25 | 34.60 | 34.00 | 34.00 | 23,346 | -0.50(-1.45%) |
Jan 13, 2017 | 34.50 | 34.50 | 34.50 | 0 | +0.95(+2.83%) | |
Jan 12, 2017 | 34.00 | 34.00 | 33.25 | 33.55 | 16,316 | -0.50(-1.47%) |
Jan 11, 2017 | 34.30 | 34.35 | 33.80 | 34.05 | 16,892 | -0.25(-0.73%) |
Jan 10, 2017 | 33.85 | 34.35 | 33.65 | 34.30 | 20,305 | +0.65(+1.93%) |
Jan 09, 2017 | 34.40 | 34.40 | 33.30 | 33.65 | 25,388 | -0.75(-2.18%) |
Jan 06, 2017 | 35.05 | 35.10 | 34.30 | 34.40 | 21,020 | -0.50(-1.43%) |
Jan 05, 2017 | 35.80 | 35.95 | 34.80 | 34.90 | 66,676 | -0.95(-2.65%) |
Jan 04, 2017 | 36.45 | 36.65 | 35.55 | 35.85 | 35,447 | -0.45(-1.24%) |