Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.77 | 39.09 | 38.40 | 38.63 | 436,259 | -0.20(-0.52%) |
Mar 30, 2017 | 39.26 | 39.26 | 38.68 | 38.83 | 336,942 | -0.68(-1.72%) |
Mar 29, 2017 | 38.50 | 39.66 | 38.50 | 39.51 | 539,797 | +0.94(+2.44%) |
Mar 28, 2017 | 38.50 | 38.68 | 37.55 | 38.57 | 639,449 | +1.32(+3.54%) |
Mar 27, 2017 | 34.90 | 37.32 | 34.75 | 37.25 | 328,009 | +2.23(+6.37%) |
Mar 24, 2017 | 34.78 | 35.45 | 34.71 | 35.02 | 158,559 | +0.17(+0.49%) |
Mar 23, 2017 | 35.10 | 35.40 | 34.61 | 34.85 | 115,955 | -0.31(-0.88%) |
Mar 22, 2017 | 35.24 | 35.46 | 34.13 | 35.16 | 256,787 | -0.16(-0.45%) |
Mar 21, 2017 | 37.35 | 37.35 | 35.25 | 35.32 | 197,706 | -1.96(-5.26%) |
Mar 20, 2017 | 36.90 | 37.44 | 36.90 | 37.28 | 121,965 | +0.44(+1.19%) |
Mar 17, 2017 | 36.58 | 37.02 | 36.26 | 36.84 | 271,237 | +0.07(+0.19%) |
Mar 16, 2017 | 36.50 | 36.94 | 36.43 | 36.77 | 115,105 | +0.37(+1.02%) |
Mar 15, 2017 | 36.54 | 36.59 | 35.80 | 36.40 | 129,289 | +0.01(+0.03%) |
Mar 14, 2017 | 36.42 | 36.52 | 35.82 | 36.39 | 97,686 | -0.24(-0.66%) |
Mar 13, 2017 | 36.18 | 36.83 | 36.17 | 36.63 | 151,071 | +0.32(+0.88%) |
Mar 10, 2017 | 36.81 | 37.03 | 36.00 | 36.31 | 240,546 | -0.26(-0.71%) |
Mar 09, 2017 | 36.63 | 36.73 | 36.09 | 36.57 | 237,967 | -0.02(-0.05%) |
Mar 08, 2017 | 37.25 | 37.51 | 36.58 | 36.59 | 316,556 | -0.53(-1.43%) |
Mar 07, 2017 | 36.91 | 37.56 | 36.51 | 37.12 | 306,402 | +0.11(+0.30%) |
Mar 06, 2017 | 36.25 | 37.16 | 36.15 | 37.01 | 308,700 | +0.38(+1.04%) |
Mar 03, 2017 | 35.77 | 36.97 | 35.77 | 36.63 | 365,202 | +0.29(+0.80%) |
Mar 02, 2017 | 36.21 | 36.46 | 35.93 | 36.34 | 279,597 | +0.08(+0.22%) |
Mar 01, 2017 | 35.82 | 36.40 | 35.35 | 36.26 | 387,763 | +1.00(+2.84%) |
Feb 28, 2017 | 36.08 | 36.41 | 35.25 | 35.26 | 180,190 | -1.15(-3.16%) |
Feb 27, 2017 | 36.78 | 36.83 | 35.78 | 36.41 | 248,827 | -0.37(-1.01%) |
Feb 24, 2017 | 36.09 | 36.88 | 35.70 | 36.78 | 174,714 | +0.12(+0.33%) |
Feb 23, 2017 | 37.34 | 37.34 | 36.25 | 36.66 | 208,076 | -0.60(-1.61%) |
Feb 22, 2017 | 36.79 | 37.57 | 36.72 | 37.26 | 362,046 | +0.40(+1.09%) |
Feb 21, 2017 | 36.43 | 36.91 | 36.19 | 36.86 | 334,152 | +0.59(+1.63%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.38 | 36.90 | 36.07 | 36.27 | 458,470 | -0.07(-0.19%) |
Feb 15, 2017 | 35.59 | 36.50 | 35.33 | 36.34 | 280,445 | +0.66(+1.85%) |
Feb 14, 2017 | 34.85 | 35.70 | 34.41 | 35.68 | 298,591 | +1.07(+3.09%) |
Feb 13, 2017 | 35.88 | 35.88 | 33.67 | 34.61 | 283,087 | -1.06(-2.97%) |
Feb 10, 2017 | 35.11 | 35.79 | 34.74 | 35.67 | 369,609 | +0.56(+1.59%) |
Feb 09, 2017 | 33.82 | 35.46 | 33.82 | 35.11 | 268,224 | +1.56(+4.65%) |
Feb 08, 2017 | 33.67 | 33.96 | 33.39 | 33.55 | 245,870 | -0.34(-1.00%) |
Feb 07, 2017 | 34.05 | 34.22 | 33.70 | 33.89 | 365,800 | -0.11(-0.32%) |
Feb 06, 2017 | 34.97 | 35.28 | 33.97 | 34.00 | 471,329 | -0.98(-2.80%) |
Feb 03, 2017 | 34.77 | 35.90 | 33.74 | 34.98 | 1,873,297 | +5.06(+16.91%) |
Feb 02, 2017 | 30.10 | 30.80 | 29.92 | 29.92 | 767,325 | -0.40(-1.32%) |
Feb 01, 2017 | 31.07 | 31.57 | 29.69 | 30.32 | 549,745 | -0.54(-1.75%) |
Jan 31, 2017 | 30.70 | 30.86 | 29.93 | 30.86 | 395,847 | +0.04(+0.13%) |
Jan 30, 2017 | 31.59 | 31.59 | 30.37 | 30.82 | 336,563 | -0.95(-2.99%) |
Jan 27, 2017 | 31.50 | 31.82 | 30.82 | 31.77 | 536,533 | +0.49(+1.57%) |
Jan 26, 2017 | 32.20 | 32.23 | 31.00 | 31.28 | 366,770 | -0.89(-2.77%) |
Jan 25, 2017 | 32.69 | 33.17 | 32.15 | 32.17 | 247,800 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.26 | 32.05 | 32.39 | 361,371 | -0.51(-1.55%) |
Jan 23, 2017 | 33.64 | 33.95 | 32.65 | 32.90 | 304,419 | -0.90(-2.66%) |
Jan 20, 2017 | 33.17 | 34.00 | 32.98 | 33.80 | 369,638 | +0.70(+2.11%) |
Jan 19, 2017 | 32.80 | 33.38 | 32.80 | 33.10 | 365,832 | +0.36(+1.10%) |
Jan 18, 2017 | 33.06 | 33.08 | 32.46 | 32.74 | 352,030 | -0.24(-0.73%) |
Jan 17, 2017 | 33.46 | 33.50 | 32.53 | 32.98 | 421,617 | -0.61(-1.82%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.38(+1.14%) | |
Jan 12, 2017 | 33.24 | 33.38 | 32.46 | 33.21 | 281,297 | -0.16(-0.48%) |
Jan 11, 2017 | 32.37 | 33.59 | 32.13 | 33.37 | 353,455 | +1.02(+3.15%) |
Jan 10, 2017 | 32.29 | 32.49 | 31.54 | 32.35 | 318,073 | -0.03(-0.09%) |
Jan 09, 2017 | 31.44 | 33.16 | 31.44 | 32.38 | 635,664 | +1.04(+3.32%) |
Jan 06, 2017 | 30.94 | 31.42 | 30.60 | 31.34 | 334,190 | +0.41(+1.33%) |
Jan 05, 2017 | 30.78 | 31.25 | 30.55 | 30.93 | 305,119 | +0.15(+0.49%) |
Jan 04, 2017 | 30.08 | 31.29 | 30.08 | 30.78 | 430,159 | +0.69(+2.29%) |