Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.07 | 29.45 | 28.95 | 29.40 | 2,869,803 | +0.36(+1.23%) |
Mar 30, 2017 | 29.25 | 29.40 | 28.98 | 29.04 | 3,500,279 | -0.31(-1.07%) |
Mar 29, 2017 | 29.14 | 29.35 | 29.07 | 29.35 | 4,298,722 | +0.20(+0.70%) |
Mar 28, 2017 | 28.99 | 29.19 | 28.83 | 29.15 | 3,227,216 | +0.16(+0.56%) |
Mar 27, 2017 | 29.27 | 29.42 | 28.94 | 28.99 | 2,980,551 | -0.31(-1.07%) |
Mar 24, 2017 | 29.55 | 29.64 | 29.19 | 29.30 | 2,144,154 | -0.17(-0.58%) |
Mar 23, 2017 | 29.40 | 29.71 | 29.34 | 29.47 | 2,191,899 | +0.03(+0.09%) |
Mar 22, 2017 | 29.33 | 29.48 | 29.10 | 29.45 | 2,048,054 | +0.18(+0.61%) |
Mar 21, 2017 | 29.65 | 29.76 | 29.20 | 29.27 | 3,723,060 | -0.40(-1.34%) |
Mar 20, 2017 | 29.66 | 29.79 | 29.52 | 29.67 | 1,619,977 | +0.03(+0.09%) |
Mar 17, 2017 | 29.75 | 29.76 | 29.47 | 29.64 | 4,226,827 | -0.06(-0.20%) |
Mar 16, 2017 | 30.01 | 30.01 | 29.64 | 29.70 | 2,623,309 | -0.37(-1.24%) |
Mar 15, 2017 | 29.53 | 30.17 | 29.44 | 30.07 | 2,240,465 | +0.62(+2.10%) |
Mar 14, 2017 | 29.65 | 29.73 | 29.38 | 29.45 | 1,953,367 | -0.20(-0.69%) |
Mar 13, 2017 | 29.77 | 29.91 | 29.57 | 29.66 | 2,629,753 | -0.11(-0.37%) |
Mar 10, 2017 | 29.52 | 29.79 | 29.48 | 29.77 | 2,173,011 | +0.44(+1.51%) |
Mar 09, 2017 | 29.52 | 29.65 | 29.33 | 29.33 | 2,087,965 | -0.08(-0.29%) |
Mar 08, 2017 | 29.59 | 29.74 | 29.39 | 29.41 | 2,834,070 | -0.17(-0.57%) |
Mar 07, 2017 | 29.71 | 29.79 | 29.55 | 29.58 | 2,393,116 | -0.13(-0.43%) |
Mar 06, 2017 | 29.76 | 29.85 | 29.60 | 29.71 | 2,996,146 | -0.31(-1.05%) |
Mar 03, 2017 | 29.92 | 30.08 | 29.70 | 30.02 | 2,063,137 | +0.14(+0.48%) |
Mar 02, 2017 | 29.96 | 30.23 | 29.85 | 29.88 | 2,695,101 | -0.06(-0.20%) |
Mar 01, 2017 | 29.96 | 30.05 | 29.83 | 29.94 | 3,148,760 | +0.02(+0.06%) |
Feb 28, 2017 | 29.41 | 30.03 | 29.41 | 29.92 | 4,826,271 | +0.51(+1.73%) |
Feb 27, 2017 | 29.39 | 29.54 | 29.27 | 29.41 | 2,885,082 | -0.01(-0.03%) |
Feb 24, 2017 | 29.87 | 29.96 | 29.27 | 29.42 | 5,235,965 | -0.53(-1.79%) |
Feb 23, 2017 | 29.89 | 30.33 | 29.02 | 29.96 | 10,676,659 | -1.71(-5.39%) |
Feb 22, 2017 | 31.92 | 32.02 | 31.56 | 31.66 | 2,353,956 | -0.25(-0.80%) |
Feb 21, 2017 | 31.81 | 31.99 | 31.64 | 31.92 | 2,125,410 | +0.29(+0.91%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 32.06 | 32.23 | 31.43 | 31.61 | 3,727,596 | -0.53(-1.66%) |
Feb 15, 2017 | 31.80 | 32.20 | 31.68 | 32.15 | 3,111,069 | +0.24(+0.74%) |
Feb 14, 2017 | 31.56 | 31.92 | 31.47 | 31.91 | 2,159,989 | +0.29(+0.91%) |
Feb 13, 2017 | 31.53 | 31.69 | 31.32 | 31.62 | 1,767,558 | +0.10(+0.32%) |
Feb 10, 2017 | 31.30 | 31.64 | 31.21 | 31.52 | 2,235,170 | +0.18(+0.57%) |
Feb 09, 2017 | 30.97 | 31.39 | 30.80 | 31.34 | 2,221,926 | +0.37(+1.21%) |
Feb 08, 2017 | 30.74 | 31.01 | 30.74 | 30.97 | 1,487,273 | +0.20(+0.63%) |
Feb 07, 2017 | 30.56 | 30.88 | 30.44 | 30.77 | 2,415,353 | +0.32(+1.06%) |
Feb 06, 2017 | 30.70 | 30.80 | 30.43 | 30.45 | 2,410,817 | -0.23(-0.75%) |
Feb 03, 2017 | 30.80 | 30.80 | 30.53 | 30.68 | 2,699,943 | +0.14(+0.47%) |
Feb 02, 2017 | 30.48 | 30.63 | 30.23 | 30.53 | 2,467,843 | +0.30(+0.98%) |
Feb 01, 2017 | 30.61 | 30.73 | 30.02 | 30.24 | 4,006,498 | -0.58(-1.87%) |
Jan 31, 2017 | 30.82 | 30.92 | 30.62 | 30.81 | 4,224,278 | +0.03(+0.08%) |
Jan 30, 2017 | 30.71 | 30.91 | 30.55 | 30.79 | 1,933,284 | +0.13(+0.42%) |
Jan 27, 2017 | 30.68 | 30.80 | 30.53 | 30.66 | 1,978,946 | -0.03(-0.11%) |
Jan 26, 2017 | 30.97 | 31.10 | 30.57 | 30.69 | 2,281,636 | -0.31(-0.99%) |
Jan 25, 2017 | 31.04 | 31.14 | 30.97 | 31.00 | 3,114,372 | -0.02(-0.05%) |
Jan 24, 2017 | 30.73 | 31.08 | 30.73 | 31.02 | 1,839,535 | +0.30(+0.97%) |
Jan 23, 2017 | 30.74 | 30.88 | 30.60 | 30.72 | 3,149,868 | -0.07(-0.22%) |
Jan 20, 2017 | 30.91 | 31.19 | 30.63 | 30.79 | 3,747,040 | +0.03(+0.11%) |
Jan 19, 2017 | 30.62 | 30.82 | 30.50 | 30.75 | 3,268,554 | +0.05(+0.17%) |
Jan 18, 2017 | 30.73 | 31.06 | 30.51 | 30.70 | 3,025,743 | -0.15(-0.50%) |
Jan 17, 2017 | 30.20 | 30.88 | 30.17 | 30.86 | 3,176,214 | +0.70(+2.31%) |
Jan 13, 2017 | 30.16 | 30.16 | 30.16 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 29.59 | 30.14 | 29.58 | 30.05 | 2,802,449 | +0.42(+1.43%) |
Jan 11, 2017 | 29.52 | 29.76 | 29.40 | 29.62 | 2,350,676 | +0.13(+0.43%) |
Jan 10, 2017 | 29.92 | 30.01 | 29.44 | 29.50 | 3,794,914 | -0.56(-1.85%) |
Jan 09, 2017 | 30.33 | 30.80 | 29.81 | 30.06 | 4,368,610 | -0.64(-2.09%) |
Jan 06, 2017 | 30.48 | 30.76 | 30.29 | 30.70 | 2,721,148 | +0.15(+0.50%) |
Jan 05, 2017 | 30.27 | 30.57 | 30.16 | 30.55 | 3,054,594 | +0.25(+0.84%) |
Jan 04, 2017 | 30.00 | 30.38 | 29.90 | 30.29 | 3,481,960 | +0.48(+1.61%) |