Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,335 | +0.08(+0.21%) |
Mar 30, 2017 | 35.83 | 36.04 | 35.62 | 36.01 | 93,701 | +0.17(+0.48%) |
Mar 29, 2017 | 35.58 | 35.86 | 35.49 | 35.83 | 153,400 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.66 | 35.17 | 35.60 | 172,444 | +0.04(+0.10%) |
Mar 27, 2017 | 35.66 | 36.21 | 35.34 | 35.57 | 355,801 | -0.28(-0.77%) |
Mar 24, 2017 | 35.76 | 35.98 | 35.57 | 35.84 | 320,277 | +0.10(+0.29%) |
Mar 23, 2017 | 35.16 | 36.05 | 35.16 | 35.74 | 435,181 | +0.51(+1.46%) |
Mar 22, 2017 | 35.70 | 35.97 | 34.80 | 35.22 | 551,698 | -0.41(-1.15%) |
Mar 21, 2017 | 35.97 | 36.00 | 35.56 | 35.63 | 171,004 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.04 | 35.64 | 35.83 | 174,382 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.98 | 35.41 | 35.90 | 318,614 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.76 | 35.33 | 35.55 | 134,474 | +0.10(+0.29%) |
Mar 15, 2017 | 34.90 | 35.66 | 34.82 | 35.45 | 256,493 | +0.69(+1.99%) |
Mar 14, 2017 | 34.48 | 34.87 | 34.48 | 34.75 | 107,914 | -0.02(-0.06%) |
Mar 13, 2017 | 35.00 | 34.50 | 34.78 | 193,452 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.29 | 34.55 | 142,983 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.30 | 34.43 | 198,328 | -0.36(-1.05%) |
Mar 08, 2017 | 35.57 | 35.88 | 34.73 | 34.79 | 249,836 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.05 | 35.66 | 35.83 | 111,664 | -0.13(-0.35%) |
Mar 06, 2017 | 36.10 | 36.10 | 35.37 | 35.96 | 192,734 | -0.40(-1.11%) |
Mar 03, 2017 | 36.32 | 36.38 | 35.42 | 36.36 | 251,970 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.57 | 36.14 | 36.24 | 224,251 | -0.34(-0.94%) |
Mar 01, 2017 | 36.81 | 37.15 | 36.14 | 36.59 | 334,032 | -0.36(-0.99%) |
Feb 28, 2017 | 37.16 | 37.35 | 36.81 | 36.95 | 409,087 | -0.34(-0.90%) |
Feb 27, 2017 | 37.34 | 38.05 | 37.26 | 37.29 | 314,273 | -0.49(-1.30%) |
Feb 24, 2017 | 36.45 | 37.95 | 36.27 | 37.78 | 362,316 | +1.58(+4.36%) |
Feb 23, 2017 | 36.62 | 36.62 | 35.92 | 36.20 | 187,895 | -0.22(-0.59%) |
Feb 22, 2017 | 36.82 | 37.14 | 35.77 | 36.42 | 390,046 | -0.45(-1.23%) |
Feb 21, 2017 | 36.23 | 37.02 | 36.12 | 36.87 | 422,331 | +0.63(+1.73%) |
Feb 17, 2017 | 36.24 | 36.24 | 36.24 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.73 | 36.07 | 35.60 | 35.81 | 382,360 | +0.17(+0.48%) |
Feb 15, 2017 | 35.25 | 35.78 | 34.98 | 35.64 | 246,474 | +0.09(+0.25%) |
Feb 14, 2017 | 35.70 | 35.78 | 35.14 | 35.55 | 173,188 | -0.31(-0.85%) |
Feb 13, 2017 | 35.90 | 36.04 | 35.49 | 35.86 | 164,519 | +0.08(+0.23%) |
Feb 10, 2017 | 35.17 | 35.86 | 35.15 | 35.77 | 141,149 | +0.39(+1.12%) |
Feb 09, 2017 | 34.92 | 35.57 | 34.65 | 35.38 | 166,535 | +0.33(+0.93%) |
Feb 08, 2017 | 35.02 | 35.31 | 34.77 | 35.05 | 153,169 | +0.26(+0.75%) |
Feb 07, 2017 | 34.93 | 35.10 | 34.73 | 34.79 | 175,135 | -0.10(-0.30%) |
Feb 06, 2017 | 34.93 | 35.16 | 34.75 | 34.90 | 152,304 | +0.00(+0.00%) |
Feb 03, 2017 | 35.04 | 35.23 | 34.81 | 34.90 | 161,323 | +0.13(+0.39%) |
Feb 02, 2017 | 34.67 | 35.06 | 34.61 | 34.76 | 163,877 | +0.28(+0.82%) |
Feb 01, 2017 | 34.73 | 35.36 | 34.20 | 34.48 | 215,592 | -0.44(-1.26%) |
Jan 31, 2017 | 34.44 | 35.19 | 34.44 | 34.92 | 277,840 | +0.42(+1.23%) |
Jan 30, 2017 | 34.38 | 34.71 | 34.06 | 34.49 | 265,089 | +0.03(+0.09%) |
Jan 27, 2017 | 34.83 | 34.83 | 34.17 | 34.46 | 290,722 | -0.23(-0.67%) |
Jan 26, 2017 | 34.48 | 34.72 | 34.31 | 34.70 | 306,702 | +0.01(+0.04%) |
Jan 25, 2017 | 34.93 | 35.07 | 34.51 | 34.68 | 303,993 | -0.26(-0.75%) |
Jan 24, 2017 | 34.66 | 35.02 | 34.66 | 34.94 | 201,450 | +0.18(+0.51%) |
Jan 23, 2017 | 34.24 | 34.81 | 34.20 | 34.76 | 139,977 | +0.52(+1.52%) |
Jan 20, 2017 | 33.58 | 34.27 | 33.47 | 34.24 | 227,281 | +0.57(+1.68%) |
Jan 19, 2017 | 34.17 | 34.24 | 33.61 | 33.68 | 197,646 | -0.71(-2.08%) |
Jan 18, 2017 | 34.26 | 34.70 | 34.16 | 34.39 | 370,669 | +0.04(+0.13%) |
Jan 17, 2017 | 34.14 | 34.61 | 34.01 | 34.35 | 229,078 | +0.25(+0.74%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.29 | 34.29 | 33.67 | 34.18 | 226,123 | +0.07(+0.22%) |
Jan 11, 2017 | 34.06 | 34.33 | 33.69 | 34.11 | 182,416 | +0.07(+0.22%) |
Jan 10, 2017 | 34.10 | 34.39 | 33.80 | 34.03 | 452,677 | -0.16(-0.48%) |
Jan 09, 2017 | 34.61 | 34.83 | 34.19 | 34.20 | 257,256 | -0.36(-1.03%) |
Jan 06, 2017 | 34.63 | 35.12 | 34.46 | 34.55 | 298,129 | -0.49(-1.40%) |
Jan 05, 2017 | 33.88 | 35.16 | 33.32 | 35.05 | 362,001 | -0.13(-0.38%) |
Jan 04, 2017 | 34.58 | 35.31 | 34.49 | 35.18 | 257,090 | +0.77(+2.25%) |