Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.75 | 37.10 | 36.35 | 36.80 | 901,434 | +0.15(+0.41%) |
Mar 30, 2017 | 36.65 | 36.85 | 36.30 | 36.65 | 600,171 | +0.05(+0.14%) |
Mar 29, 2017 | 36.60 | 36.90 | 36.35 | 36.60 | 566,774 | +0.00(+0.00%) |
Mar 28, 2017 | 36.05 | 36.85 | 36.00 | 36.60 | 576,973 | +0.45(+1.24%) |
Mar 27, 2017 | 35.90 | 36.35 | 35.75 | 36.15 | 358,166 | -0.20(-0.55%) |
Mar 24, 2017 | 36.70 | 36.95 | 36.20 | 36.35 | 339,218 | -0.20(-0.55%) |
Mar 23, 2017 | 36.85 | 37.10 | 36.40 | 36.55 | 437,900 | -0.30(-0.81%) |
Mar 22, 2017 | 37.30 | 37.30 | 35.95 | 36.85 | 403,273 | -0.55(-1.47%) |
Mar 21, 2017 | 38.35 | 38.50 | 37.25 | 37.40 | 429,388 | -0.75(-1.97%) |
Mar 20, 2017 | 38.25 | 38.25 | 37.65 | 38.15 | 307,654 | -0.10(-0.26%) |
Mar 17, 2017 | 39.10 | 39.10 | 37.90 | 38.25 | 578,235 | -0.50(-1.29%) |
Mar 16, 2017 | 37.10 | 39.25 | 37.10 | 38.75 | 681,045 | +1.75(+4.73%) |
Mar 15, 2017 | 36.75 | 37.30 | 36.05 | 37.00 | 588,675 | +0.50(+1.37%) |
Mar 14, 2017 | 36.75 | 36.90 | 36.30 | 36.50 | 352,746 | -0.45(-1.22%) |
Mar 13, 2017 | 37.00 | 37.15 | 36.42 | 36.95 | 296,713 | -0.10(-0.27%) |
Mar 10, 2017 | 36.80 | 37.70 | 36.62 | 37.05 | 274,037 | +0.45(+1.23%) |
Mar 09, 2017 | 36.75 | 37.25 | 36.20 | 36.60 | 256,168 | -0.15(-0.41%) |
Mar 08, 2017 | 36.65 | 36.95 | 36.25 | 36.75 | 248,942 | +0.25(+0.68%) |
Mar 07, 2017 | 36.45 | 36.90 | 36.35 | 36.50 | 399,930 | +0.15(+0.41%) |
Mar 06, 2017 | 36.05 | 36.58 | 35.85 | 36.35 | 229,785 | +0.05(+0.14%) |
Mar 03, 2017 | 36.35 | 36.45 | 35.95 | 36.30 | 197,933 | -0.10(-0.27%) |
Mar 02, 2017 | 36.60 | 36.85 | 36.15 | 36.40 | 246,731 | -0.25(-0.68%) |
Mar 01, 2017 | 36.30 | 37.10 | 35.85 | 36.65 | 342,946 | +1.10(+3.09%) |
Feb 28, 2017 | 35.45 | 35.80 | 34.90 | 35.55 | 476,867 | -0.25(-0.70%) |
Feb 27, 2017 | 34.50 | 35.85 | 34.15 | 35.80 | 427,183 | +1.25(+3.62%) |
Feb 24, 2017 | 34.15 | 34.70 | 33.80 | 34.55 | 205,149 | +0.20(+0.58%) |
Feb 23, 2017 | 34.70 | 34.75 | 34.10 | 34.35 | 202,801 | -0.25(-0.72%) |
Feb 22, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 179,462 | +0.35(+1.02%) |
Feb 21, 2017 | 34.15 | 34.60 | 33.90 | 34.25 | 377,981 | +0.10(+0.29%) |
Feb 17, 2017 | 34.15 | 34.15 | 34.15 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 34.35 | 34.60 | 33.85 | 34.10 | 317,655 | -0.25(-0.73%) |
Feb 15, 2017 | 33.90 | 34.90 | 33.85 | 34.35 | 397,529 | +0.25(+0.73%) |
Feb 14, 2017 | 33.95 | 34.20 | 33.83 | 34.10 | 306,768 | -0.30(-0.87%) |
Feb 13, 2017 | 34.85 | 35.00 | 34.27 | 34.40 | 181,734 | -0.35(-1.01%) |
Feb 10, 2017 | 33.95 | 34.80 | 33.95 | 34.75 | 412,604 | +1.00(+2.96%) |
Feb 09, 2017 | 33.95 | 34.00 | 33.40 | 33.75 | 423,068 | -0.30(-0.88%) |
Feb 08, 2017 | 33.70 | 34.20 | 33.50 | 34.05 | 390,336 | +0.20(+0.59%) |
Feb 07, 2017 | 34.50 | 34.50 | 33.70 | 33.85 | 363,076 | -0.60(-1.74%) |
Feb 06, 2017 | 34.75 | 35.30 | 34.35 | 34.45 | 495,675 | -0.60(-1.71%) |
Feb 03, 2017 | 34.65 | 35.10 | 34.50 | 35.05 | 393,055 | +0.65(+1.89%) |
Feb 02, 2017 | 34.60 | 35.25 | 34.35 | 34.40 | 420,216 | -0.35(-1.01%) |
Feb 01, 2017 | 36.20 | 36.20 | 34.30 | 34.75 | 643,269 | -2.00(-5.44%) |
Jan 31, 2017 | 36.80 | 37.00 | 35.70 | 36.75 | 488,588 | -0.10(-0.27%) |
Jan 30, 2017 | 36.05 | 36.85 | 35.25 | 36.85 | 484,297 | -0.05(-0.14%) |
Jan 27, 2017 | 37.50 | 37.50 | 36.45 | 36.90 | 194,444 | -0.65(-1.73%) |
Jan 26, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 153,849 | +0.25(+0.67%) |
Jan 25, 2017 | 36.80 | 37.80 | 36.80 | 37.30 | 203,157 | +0.55(+1.50%) |
Jan 24, 2017 | 35.20 | 36.90 | 34.95 | 36.75 | 516,954 | +1.95(+5.60%) |
Jan 23, 2017 | 34.55 | 35.09 | 34.30 | 34.80 | 181,642 | +0.05(+0.14%) |
Jan 20, 2017 | 34.60 | 35.10 | 34.45 | 34.75 | 119,071 | +0.20(+0.58%) |
Jan 19, 2017 | 35.25 | 35.65 | 34.45 | 34.55 | 136,191 | -0.75(-2.12%) |
Jan 18, 2017 | 35.35 | 35.60 | 34.85 | 35.30 | 129,067 | +0.00(+0.00%) |
Jan 17, 2017 | 35.10 | 35.75 | 34.85 | 35.30 | 128,944 | -0.05(-0.14%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.70 | 35.70 | 34.40 | 35.45 | 170,391 | -0.50(-1.39%) |
Jan 11, 2017 | 35.30 | 35.98 | 34.75 | 35.95 | 214,454 | +0.75(+2.13%) |
Jan 10, 2017 | 34.55 | 35.40 | 34.55 | 35.20 | 218,309 | +0.85(+2.47%) |
Jan 09, 2017 | 34.50 | 34.80 | 34.10 | 34.35 | 213,243 | -0.35(-1.01%) |
Jan 06, 2017 | 35.85 | 36.45 | 34.60 | 34.70 | 216,293 | -1.55(-4.28%) |
Jan 05, 2017 | 36.25 | 36.40 | 35.75 | 36.25 | 163,659 | -0.15(-0.41%) |
Jan 04, 2017 | 35.55 | 36.70 | 35.50 | 36.40 | 228,161 | +0.95(+2.68%) |