Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.58 | 33.58 | 33.58 | 33.58 | 275 | -0.01(-0.02%) |
Mar 30, 2017 | 33.58 | 33.58 | 33.58 | 33.58 | 355 | +0.17(+0.50%) |
Mar 29, 2017 | 33.40 | 33.46 | 33.34 | 33.42 | 6,635 | +0.05(+0.15%) |
Mar 28, 2017 | 33.08 | 33.41 | 33.06 | 33.36 | 3,185 | +0.31(+0.94%) |
Mar 27, 2017 | 33.04 | 33.05 | 33.01 | 33.05 | 2,267 | -0.05(-0.15%) |
Mar 24, 2017 | 33.13 | 33.13 | 33.10 | 33.10 | 254 | -0.15(-0.46%) |
Mar 23, 2017 | 33.37 | 33.37 | 33.26 | 33.26 | 5,220 | -0.03(-0.08%) |
Mar 22, 2017 | 33.20 | 33.28 | 33.20 | 33.28 | 3,726 | -0.03(-0.10%) |
Mar 21, 2017 | 33.52 | 33.52 | 33.31 | 33.31 | 6,976 | -0.54(-1.59%) |
Mar 20, 2017 | 33.85 | 33.85 | 33.85 | 33.85 | 118 | -0.08(-0.22%) |
Mar 17, 2017 | 33.88 | 33.93 | 33.88 | 33.93 | 505 | +0.02(+0.05%) |
Mar 16, 2017 | 34.01 | 34.01 | 33.91 | 33.91 | 1,364 | +0.11(+0.32%) |
Mar 15, 2017 | 33.80 | 33.80 | 33.79 | 33.80 | 686 | +0.23(+0.69%) |
Mar 14, 2017 | 33.57 | 33.62 | 33.57 | 33.57 | 5,258 | -0.17(-0.51%) |
Mar 13, 2017 | 33.74 | 33.74 | 33.69 | 33.74 | 11,539 | +0.07(+0.20%) |
Mar 10, 2017 | 33.69 | 33.69 | 33.68 | 33.68 | 1,434 | +0.06(+0.17%) |
Mar 09, 2017 | 33.68 | 33.68 | 33.62 | 33.62 | 1,435 | -0.10(-0.28%) |
Mar 08, 2017 | 33.75 | 33.75 | 33.71 | 33.71 | 3,704 | +0.01(+0.03%) |
Mar 07, 2017 | 33.73 | 33.73 | 33.70 | 33.70 | 3,824 | -0.11(-0.32%) |
Mar 06, 2017 | 33.74 | 33.81 | 33.74 | 33.81 | 41,322 | -0.12(-0.37%) |
Mar 03, 2017 | 33.90 | 33.94 | 33.89 | 33.94 | 509 | -0.08(-0.25%) |
Mar 02, 2017 | 34.03 | 34.04 | 34.02 | 34.02 | 969 | -0.17(-0.49%) |
Mar 01, 2017 | 34.18 | 34.19 | 34.18 | 34.19 | 2,537 | +0.50(+1.49%) |
Feb 28, 2017 | 33.77 | 33.77 | 33.64 | 33.69 | 11,248 | -0.16(-0.48%) |
Feb 27, 2017 | 33.85 | 33.85 | 33.85 | 33.85 | 493 | +0.15(+0.46%) |
Feb 24, 2017 | 33.69 | 33.69 | 33.69 | 33.69 | 433 | -0.08(-0.22%) |
Feb 23, 2017 | 33.59 | 33.77 | 33.59 | 33.77 | 5,545 | +0.07(+0.20%) |
Feb 22, 2017 | 33.68 | 33.72 | 33.66 | 33.70 | 11,824 | +0.01(+0.02%) |
Feb 21, 2017 | 33.67 | 33.69 | 33.59 | 33.69 | 7,154 | +0.30(+0.90%) |
Feb 17, 2017 | 33.39 | 33.39 | 33.39 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 33.47 | 33.47 | 33.38 | 33.43 | 8,306 | -0.04(-0.11%) |
Feb 15, 2017 | 33.48 | 33.48 | 33.44 | 33.46 | 691 | +0.27(+0.81%) |
Feb 14, 2017 | 33.15 | 33.19 | 33.11 | 33.19 | 3,338 | +0.07(+0.20%) |
Feb 13, 2017 | 33.13 | 33.13 | 33.13 | 33.13 | 509 | +0.18(+0.54%) |
Feb 10, 2017 | 32.95 | 32.95 | 32.95 | 32.95 | 603 | +0.11(+0.33%) |
Feb 09, 2017 | 32.72 | 32.84 | 32.72 | 32.84 | 1,111 | +0.33(+1.00%) |
Feb 08, 2017 | 32.41 | 32.55 | 32.39 | 32.51 | 7,706 | -0.06(-0.18%) |
Feb 07, 2017 | 32.65 | 32.65 | 32.55 | 32.57 | 13,741 | +0.02(+0.05%) |
Feb 06, 2017 | 32.61 | 32.62 | 32.56 | 32.56 | 8,321 | +0.26(+0.81%) |
Feb 02, 2017 | 32.29 | 32.29 | 32.29 | 0 | +0.09(+0.28%) | |
Feb 01, 2017 | 32.28 | 32.28 | 32.16 | 32.21 | 6,879 | -0.04(-0.13%) |
Jan 31, 2017 | 32.13 | 32.25 | 32.05 | 32.25 | 6,703 | +0.08(+0.23%) |
Jan 30, 2017 | 32.20 | 32.50 | 32.17 | 1,569 | -0.33(-1.00%) | |
Jan 27, 2017 | 32.49 | 32.52 | 32.47 | 32.50 | 2,586 | -0.10(-0.31%) |
Jan 26, 2017 | 32.60 | 32.60 | 32.60 | 32.60 | 348 | -0.02(-0.05%) |
Jan 25, 2017 | 32.49 | 32.62 | 32.49 | 32.62 | 11,222 | +0.28(+0.88%) |
Jan 24, 2017 | 32.11 | 32.33 | 32.10 | 32.33 | 13,471 | +0.31(+0.97%) |
Jan 19, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.21(-0.65%) | |
Jan 18, 2017 | 32.18 | 32.23 | 32.12 | 32.23 | 16,974 | +0.06(+0.18%) |
Jan 17, 2017 | 32.34 | 32.35 | 32.17 | 32.17 | 1,957 | -0.16(-0.49%) |
Jan 13, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.11(+0.34%) | |
Jan 12, 2017 | 32.16 | 32.22 | 32.16 | 32.22 | 478 | -0.02(-0.05%) |
Jan 11, 2017 | 32.32 | 32.33 | 32.20 | 32.24 | 9,245 | -0.06(-0.18%) |
Jan 10, 2017 | 32.25 | 32.30 | 32.25 | 32.30 | 627 | +0.04(+0.13%) |
Jan 09, 2017 | 32.22 | 32.30 | 32.22 | 32.26 | 2,214 | -0.17(-0.52%) |
Jan 06, 2017 | 32.24 | 32.42 | 32.24 | 32.42 | 1,446 | +0.04(+0.13%) |
Jan 05, 2017 | 32.39 | 32.39 | 32.33 | 32.38 | 1,143 | -0.10(-0.30%) |
Jan 04, 2017 | 32.71 | 32.71 | 32.42 | 32.48 | 8,578 | +0.36(+1.13%) |