Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.23 | 30.55 | 30.12 | 30.30 | 416,815 | +0.00(+0.00%) |
Mar 30, 2017 | 30.23 | 30.40 | 29.95 | 30.30 | 280,031 | +0.07(+0.23%) |
Mar 29, 2017 | 29.63 | 30.23 | 29.63 | 30.23 | 236,525 | +0.46(+1.54%) |
Mar 28, 2017 | 29.45 | 29.81 | 29.28 | 29.77 | 275,545 | +0.21(+0.71%) |
Mar 27, 2017 | 29.42 | 29.70 | 29.00 | 29.56 | 294,238 | -0.28(-0.94%) |
Mar 24, 2017 | 29.77 | 30.23 | 29.52 | 29.84 | 366,389 | +0.39(+1.31%) |
Mar 23, 2017 | 29.77 | 29.91 | 29.45 | 29.45 | 220,689 | -0.35(-1.18%) |
Mar 22, 2017 | 29.98 | 30.12 | 29.31 | 29.81 | 351,165 | -0.18(-0.59%) |
Mar 21, 2017 | 30.44 | 30.76 | 29.98 | 29.98 | 435,275 | -0.25(-0.81%) |
Mar 20, 2017 | 29.67 | 30.44 | 29.49 | 30.23 | 724,621 | +0.56(+1.90%) |
Mar 17, 2017 | 29.38 | 29.70 | 29.03 | 29.67 | 952,995 | +0.25(+0.84%) |
Mar 16, 2017 | 29.49 | 29.63 | 29.21 | 29.42 | 298,933 | +0.09(+0.30%) |
Mar 15, 2017 | 28.79 | 29.49 | 28.79 | 29.33 | 573,671 | +0.72(+2.52%) |
Mar 14, 2017 | 28.75 | 28.82 | 27.91 | 28.61 | 596,145 | +0.00(+0.00%) |
Mar 13, 2017 | 28.22 | 28.68 | 28.22 | 28.61 | 284,787 | +0.35(+1.25%) |
Mar 10, 2017 | 27.98 | 28.54 | 27.98 | 28.26 | 343,419 | +0.42(+1.52%) |
Mar 09, 2017 | 27.34 | 27.91 | 27.34 | 27.84 | 425,393 | +0.46(+1.67%) |
Mar 08, 2017 | 27.55 | 27.62 | 27.10 | 27.38 | 452,176 | -0.09(-0.33%) |
Mar 07, 2017 | 27.71 | 27.78 | 27.16 | 27.47 | 543,940 | -0.31(-1.13%) |
Mar 06, 2017 | 27.96 | 28.17 | 27.50 | 27.78 | 441,459 | -0.31(-1.12%) |
Mar 03, 2017 | 28.51 | 28.72 | 28.10 | 28.10 | 430,859 | -0.56(-1.94%) |
Mar 02, 2017 | 29.25 | 29.35 | 28.55 | 28.65 | 583,314 | -0.77(-2.60%) |
Mar 01, 2017 | 29.04 | 29.70 | 28.72 | 29.42 | 610,417 | +0.56(+1.93%) |
Feb 28, 2017 | 29.56 | 29.73 | 28.83 | 28.86 | 464,844 | -0.66(-2.24%) |
Feb 27, 2017 | 29.59 | 29.77 | 29.42 | 29.52 | 565,107 | -0.10(-0.35%) |
Feb 24, 2017 | 29.14 | 30.43 | 29.14 | 29.63 | 899,185 | +0.21(+0.71%) |
Feb 23, 2017 | 29.63 | 30.92 | 29.00 | 29.42 | 1,062,077 | -0.14(-0.47%) |
Feb 22, 2017 | 29.80 | 30.18 | 29.42 | 29.56 | 739,401 | -0.23(-0.76%) |
Feb 21, 2017 | 29.38 | 29.80 | 29.14 | 29.78 | 528,889 | +0.47(+1.60%) |
Feb 17, 2017 | 29.31 | 29.31 | 29.31 | 0 | +0.17(+0.60%) | |
Feb 16, 2017 | 29.14 | 29.35 | 28.76 | 29.14 | 327,535 | -0.03(-0.12%) |
Feb 15, 2017 | 28.83 | 29.35 | 28.55 | 29.18 | 290,051 | +0.28(+0.96%) |
Feb 14, 2017 | 28.83 | 28.93 | 28.55 | 28.90 | 220,658 | +0.00(+0.00%) |
Feb 13, 2017 | 28.97 | 29.11 | 28.79 | 28.90 | 202,052 | +0.00(+0.00%) |
Feb 10, 2017 | 28.90 | 29.14 | 28.62 | 28.90 | 198,325 | +0.00(+0.00%) |
Feb 09, 2017 | 28.62 | 28.97 | 28.51 | 28.90 | 210,873 | +0.35(+1.22%) |
Feb 08, 2017 | 28.86 | 29.00 | 28.51 | 28.55 | 514,224 | -0.31(-1.09%) |
Feb 07, 2017 | 29.00 | 29.00 | 28.65 | 28.86 | 348,344 | -0.10(-0.36%) |
Feb 06, 2017 | 29.31 | 29.31 | 28.65 | 28.97 | 250,448 | -0.31(-1.07%) |
Feb 03, 2017 | 29.21 | 29.49 | 29.18 | 29.28 | 336,196 | +0.28(+0.96%) |
Feb 02, 2017 | 28.76 | 29.11 | 28.51 | 29.00 | 383,920 | +0.24(+0.85%) |
Feb 01, 2017 | 29.35 | 29.59 | 28.55 | 28.76 | 391,983 | -0.35(-1.20%) |
Jan 31, 2017 | 29.00 | 29.42 | 28.93 | 29.11 | 317,938 | +0.00(+0.00%) |
Jan 30, 2017 | 29.25 | 29.35 | 28.90 | 29.11 | 361,498 | -0.24(-0.83%) |
Jan 27, 2017 | 29.31 | 29.42 | 28.95 | 29.35 | 343,315 | +0.24(+0.84%) |
Jan 26, 2017 | 28.93 | 29.31 | 28.79 | 29.11 | 284,037 | +0.21(+0.72%) |
Jan 25, 2017 | 29.18 | 29.25 | 28.69 | 28.90 | 241,016 | -0.10(-0.36%) |
Jan 24, 2017 | 28.97 | 29.14 | 28.51 | 29.00 | 333,844 | +0.07(+0.24%) |
Jan 23, 2017 | 29.00 | 29.07 | 28.69 | 28.93 | 302,254 | -0.14(-0.48%) |
Jan 20, 2017 | 29.11 | 29.52 | 28.97 | 29.07 | 745,618 | +0.07(+0.24%) |
Jan 19, 2017 | 29.38 | 29.38 | 28.72 | 29.00 | 507,177 | -0.35(-1.19%) |
Jan 18, 2017 | 29.49 | 29.66 | 29.28 | 29.35 | 281,917 | +0.00(+0.00%) |
Jan 17, 2017 | 29.07 | 29.45 | 28.79 | 29.35 | 387,228 | +0.17(+0.60%) |
Jan 13, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.35(+1.21%) | |
Jan 12, 2017 | 28.79 | 28.88 | 28.51 | 28.83 | 487,807 | +0.00(+0.00%) |
Jan 11, 2017 | 28.86 | 29.07 | 28.76 | 28.83 | 291,045 | -0.07(-0.24%) |
Jan 10, 2017 | 28.93 | 29.07 | 28.72 | 28.90 | 225,087 | +0.03(+0.12%) |
Jan 09, 2017 | 29.04 | 29.04 | 28.72 | 28.86 | 379,105 | -0.14(-0.48%) |
Jan 06, 2017 | 29.25 | 29.25 | 28.86 | 29.00 | 374,748 | -0.17(-0.60%) |
Jan 05, 2017 | 29.45 | 29.59 | 29.07 | 29.18 | 728,543 | -0.35(-1.18%) |
Jan 04, 2017 | 29.18 | 29.77 | 29.18 | 29.52 | 550,038 | +0.38(+1.31%) |