Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.84 | 37.21 | 36.67 | 37.01 | 167,734 | +0.14(+0.39%) |
Mar 30, 2017 | 36.30 | 36.93 | 35.98 | 36.87 | 154,206 | +0.57(+1.57%) |
Mar 29, 2017 | 36.27 | 36.36 | 35.98 | 36.30 | 136,320 | -0.03(-0.08%) |
Mar 28, 2017 | 36.24 | 36.45 | 35.59 | 36.33 | 148,042 | +0.03(+0.08%) |
Mar 27, 2017 | 35.93 | 36.53 | 35.84 | 36.30 | 78,989 | -0.06(-0.16%) |
Mar 24, 2017 | 36.38 | 36.75 | 36.18 | 36.36 | 136,220 | +0.00(+0.00%) |
Mar 23, 2017 | 35.73 | 36.50 | 35.59 | 36.36 | 126,722 | +0.60(+1.67%) |
Mar 22, 2017 | 36.30 | 36.81 | 35.64 | 35.76 | 167,634 | -0.54(-1.49%) |
Mar 21, 2017 | 37.95 | 37.95 | 36.27 | 36.30 | 158,924 | -1.54(-4.07%) |
Mar 20, 2017 | 37.92 | 38.12 | 37.55 | 37.84 | 130,431 | -0.06(-0.15%) |
Mar 17, 2017 | 37.18 | 38.07 | 37.07 | 37.89 | 373,344 | +0.71(+1.92%) |
Mar 16, 2017 | 37.67 | 37.89 | 37.15 | 37.18 | 124,152 | -0.48(-1.29%) |
Mar 15, 2017 | 36.87 | 37.72 | 36.87 | 37.67 | 94,396 | +0.86(+2.32%) |
Mar 14, 2017 | 36.61 | 36.98 | 36.45 | 36.81 | 53,772 | +0.17(+0.47%) |
Mar 13, 2017 | 36.61 | 37.04 | 36.58 | 36.64 | 82,554 | +0.06(+0.16%) |
Mar 10, 2017 | 36.64 | 36.70 | 36.33 | 36.58 | 99,246 | +0.17(+0.47%) |
Mar 09, 2017 | 36.33 | 36.64 | 36.27 | 36.41 | 81,130 | +0.23(+0.63%) |
Mar 08, 2017 | 36.81 | 36.87 | 36.13 | 36.18 | 80,106 | -0.40(-1.09%) |
Mar 07, 2017 | 36.53 | 36.95 | 36.30 | 36.58 | 71,811 | +0.03(+0.08%) |
Mar 06, 2017 | 36.92 | 36.92 | 36.47 | 36.55 | 73,697 | -0.45(-1.23%) |
Mar 03, 2017 | 37.09 | 37.78 | 36.67 | 37.01 | 83,081 | +0.00(+0.00%) |
Mar 02, 2017 | 37.27 | 37.27 | 36.78 | 37.01 | 61,123 | -0.11(-0.31%) |
Mar 01, 2017 | 37.04 | 37.29 | 36.68 | 37.12 | 139,181 | +0.57(+1.56%) |
Feb 28, 2017 | 36.61 | 36.78 | 36.36 | 36.55 | 111,791 | -0.26(-0.70%) |
Feb 27, 2017 | 37.41 | 37.41 | 36.58 | 36.81 | 155,445 | -0.54(-1.45%) |
Feb 24, 2017 | 38.46 | 38.60 | 37.27 | 37.35 | 137,612 | -1.22(-3.17%) |
Feb 23, 2017 | 37.66 | 39.45 | 37.65 | 38.57 | 198,297 | +1.02(+2.73%) |
Feb 22, 2017 | 37.01 | 37.92 | 37.01 | 37.55 | 104,720 | +0.43(+1.15%) |
Feb 21, 2017 | 37.18 | 37.18 | 36.84 | 37.12 | 108,891 | +0.03(+0.08%) |
Feb 17, 2017 | 37.09 | 37.09 | 37.09 | 0 | -0.09(-0.23%) | |
Feb 16, 2017 | 36.81 | 37.49 | 36.81 | 37.18 | 121,096 | +0.37(+1.00%) |
Feb 15, 2017 | 36.81 | 36.84 | 36.44 | 36.81 | 53,871 | +0.00(+0.00%) |
Feb 14, 2017 | 36.70 | 36.95 | 36.58 | 36.81 | 99,561 | +0.00(+0.00%) |
Feb 13, 2017 | 36.73 | 36.95 | 36.36 | 36.81 | 103,278 | +0.14(+0.39%) |
Feb 10, 2017 | 36.41 | 36.73 | 36.30 | 36.67 | 69,721 | +0.43(+1.18%) |
Feb 09, 2017 | 35.84 | 36.44 | 35.76 | 36.24 | 129,074 | +0.43(+1.19%) |
Feb 08, 2017 | 36.07 | 36.07 | 35.59 | 35.82 | 87,343 | -0.28(-0.79%) |
Feb 07, 2017 | 36.50 | 36.53 | 36.07 | 36.10 | 75,505 | -0.37(-1.01%) |
Feb 06, 2017 | 36.67 | 36.95 | 36.01 | 36.47 | 64,486 | -0.40(-1.08%) |
Feb 03, 2017 | 36.67 | 36.95 | 36.67 | 36.87 | 79,834 | +0.48(+1.33%) |
Feb 02, 2017 | 36.16 | 36.70 | 36.13 | 36.38 | 94,731 | +0.00(+0.00%) |
Feb 01, 2017 | 35.99 | 36.38 | 35.96 | 36.38 | 110,307 | +0.54(+1.51%) |
Jan 31, 2017 | 35.99 | 35.99 | 35.62 | 35.84 | 114,706 | -0.20(-0.55%) |
Jan 30, 2017 | 36.53 | 36.53 | 35.90 | 36.04 | 120,676 | -0.57(-1.55%) |
Jan 27, 2017 | 36.64 | 36.70 | 36.27 | 36.61 | 62,261 | -0.03(-0.08%) |
Jan 26, 2017 | 36.64 | 36.75 | 36.33 | 36.64 | 62,010 | -0.03(-0.08%) |
Jan 25, 2017 | 36.30 | 36.92 | 36.30 | 36.67 | 91,278 | +0.51(+1.41%) |
Jan 24, 2017 | 36.36 | 36.58 | 36.10 | 36.16 | 158,299 | -0.17(-0.47%) |
Jan 23, 2017 | 35.87 | 36.41 | 35.87 | 36.33 | 97,709 | +0.43(+1.19%) |
Jan 20, 2017 | 36.01 | 36.64 | 35.56 | 35.90 | 207,298 | -0.14(-0.39%) |
Jan 19, 2017 | 36.73 | 36.73 | 36.04 | 36.04 | 103,158 | -0.65(-1.78%) |
Jan 18, 2017 | 36.41 | 36.70 | 36.07 | 36.70 | 127,485 | +0.40(+1.10%) |
Jan 17, 2017 | 36.41 | 36.70 | 36.19 | 36.30 | 95,119 | -0.37(-1.01%) |
Jan 13, 2017 | 36.67 | 36.67 | 36.67 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 36.78 | 36.87 | 36.33 | 36.70 | 174,466 | -0.23(-0.62%) |
Jan 11, 2017 | 36.24 | 36.98 | 36.13 | 36.92 | 173,564 | +0.65(+1.80%) |
Jan 10, 2017 | 35.47 | 36.53 | 35.45 | 36.27 | 176,940 | +1.05(+2.99%) |
Jan 09, 2017 | 35.79 | 36.01 | 35.16 | 35.22 | 97,721 | -0.60(-1.67%) |
Jan 06, 2017 | 35.96 | 36.38 | 35.42 | 35.82 | 95,332 | +0.11(+0.32%) |
Jan 05, 2017 | 35.96 | 36.07 | 35.33 | 35.70 | 150,477 | -0.28(-0.79%) |
Jan 04, 2017 | 36.01 | 36.44 | 35.76 | 35.99 | 153,533 | +0.14(+0.40%) |