Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.33 | 29.48 | 29.04 | 29.06 | 6,396,390 | -0.42(-1.43%) |
Mar 30, 2017 | 29.43 | 29.79 | 29.40 | 29.48 | 5,253,412 | -0.02(-0.06%) |
Mar 29, 2017 | 29.43 | 29.58 | 29.36 | 29.50 | 3,375,052 | +0.11(+0.38%) |
Mar 28, 2017 | 29.27 | 29.89 | 29.16 | 29.39 | 6,275,551 | +0.07(+0.25%) |
Mar 27, 2017 | 28.96 | 29.47 | 28.73 | 29.31 | 4,341,222 | +0.11(+0.38%) |
Mar 24, 2017 | 29.35 | 29.74 | 29.05 | 29.20 | 6,237,541 | -0.03(-0.10%) |
Mar 23, 2017 | 28.82 | 29.29 | 28.71 | 29.23 | 9,570,210 | +0.66(+2.32%) |
Mar 22, 2017 | 28.19 | 28.59 | 27.91 | 28.57 | 7,268,635 | +0.24(+0.86%) |
Mar 21, 2017 | 29.78 | 29.83 | 28.16 | 28.32 | 10,024,487 | -1.31(-4.41%) |
Mar 20, 2017 | 29.49 | 29.77 | 29.46 | 29.63 | 4,571,784 | +0.15(+0.51%) |
Mar 17, 2017 | 29.68 | 29.68 | 29.28 | 29.48 | 6,919,716 | +0.02(+0.06%) |
Mar 16, 2017 | 29.77 | 30.09 | 29.37 | 29.46 | 6,816,259 | +0.15(+0.51%) |
Mar 15, 2017 | 29.29 | 29.45 | 29.03 | 29.31 | 4,676,763 | +0.01(+0.03%) |
Mar 14, 2017 | 29.39 | 29.51 | 29.06 | 29.30 | 4,672,359 | -0.30(-1.01%) |
Mar 13, 2017 | 29.21 | 29.72 | 29.10 | 29.60 | 6,929,735 | +0.59(+2.03%) |
Mar 10, 2017 | 29.29 | 29.47 | 28.91 | 29.01 | 6,464,170 | -0.13(-0.45%) |
Mar 09, 2017 | 29.10 | 29.44 | 28.92 | 29.15 | 5,936,976 | -0.13(-0.45%) |
Mar 08, 2017 | 28.59 | 29.56 | 28.59 | 29.28 | 8,803,278 | +0.55(+1.92%) |
Mar 07, 2017 | 28.21 | 28.90 | 27.99 | 28.73 | 8,015,845 | +0.32(+1.12%) |
Mar 06, 2017 | 28.93 | 28.94 | 28.25 | 28.41 | 8,681,171 | -0.49(-1.68%) |
Mar 03, 2017 | 29.26 | 29.50 | 28.84 | 28.89 | 9,847,672 | +0.00(+0.00%) |
Mar 02, 2017 | 29.65 | 30.33 | 28.47 | 28.89 | 23,737,184 | +0.24(+0.85%) |
Mar 01, 2017 | 28.80 | 28.95 | 28.55 | 28.65 | 8,491,824 | +0.09(+0.33%) |
Feb 28, 2017 | 28.93 | 29.11 | 28.36 | 28.56 | 9,248,256 | -0.21(-0.75%) |
Feb 27, 2017 | 28.30 | 28.87 | 28.26 | 28.77 | 6,365,274 | +0.50(+1.75%) |
Feb 24, 2017 | 28.49 | 28.51 | 28.05 | 28.28 | 4,968,671 | -0.32(-1.11%) |
Feb 23, 2017 | 28.73 | 28.85 | 28.24 | 28.59 | 10,620,564 | +0.13(+0.46%) |
Feb 22, 2017 | 28.28 | 28.65 | 28.12 | 28.46 | 7,070,120 | +0.22(+0.79%) |
Feb 21, 2017 | 28.02 | 28.29 | 27.85 | 28.24 | 5,492,967 | +0.35(+1.27%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | -0.35(-1.26%) | |
Feb 16, 2017 | 28.32 | 28.56 | 28.05 | 28.24 | 8,249,399 | +0.08(+0.30%) |
Feb 15, 2017 | 28.26 | 27.46 | 28.16 | 8,560,497 | +0.66(+2.41%) | |
Feb 14, 2017 | 27.54 | 27.78 | 27.35 | 27.49 | 3,565,540 | -0.08(-0.30%) |
Feb 13, 2017 | 27.58 | 27.70 | 27.19 | 27.58 | 6,511,958 | +0.13(+0.48%) |
Feb 10, 2017 | 27.29 | 27.58 | 27.10 | 27.45 | 4,807,979 | +0.35(+1.28%) |
Feb 09, 2017 | 27.05 | 27.28 | 26.87 | 27.10 | 6,673,937 | +0.03(+0.10%) |
Feb 08, 2017 | 26.91 | 27.15 | 26.74 | 27.07 | 4,035,135 | +0.16(+0.59%) |
Feb 07, 2017 | 26.77 | 27.03 | 26.59 | 26.91 | 5,175,017 | +0.25(+0.95%) |
Feb 06, 2017 | 26.75 | 26.90 | 26.48 | 26.66 | 4,195,441 | +0.21(+0.78%) |
Feb 03, 2017 | 26.42 | 26.53 | 26.23 | 26.46 | 3,930,263 | +0.14(+0.53%) |
Feb 02, 2017 | 26.16 | 26.35 | 26.04 | 26.32 | 4,713,647 | +0.04(+0.14%) |
Feb 01, 2017 | 26.71 | 26.71 | 26.18 | 26.28 | 4,398,801 | -0.25(-0.95%) |
Jan 31, 2017 | 26.46 | 26.59 | 26.17 | 26.53 | 4,690,464 | -0.15(-0.56%) |
Jan 30, 2017 | 26.32 | 26.75 | 26.21 | 26.68 | 3,848,922 | +0.19(+0.71%) |
Jan 27, 2017 | 26.48 | 26.62 | 26.27 | 26.49 | 3,326,021 | +0.04(+0.14%) |
Jan 26, 2017 | 26.90 | 26.90 | 26.32 | 26.46 | 6,459,630 | -0.25(-0.94%) |
Jan 25, 2017 | 26.88 | 26.94 | 26.49 | 26.71 | 7,985,794 | +0.05(+0.18%) |
Jan 24, 2017 | 26.62 | 27.01 | 26.36 | 26.66 | 14,797,597 | +0.34(+1.28%) |
Jan 23, 2017 | 25.69 | 26.41 | 25.65 | 26.32 | 10,652,270 | +0.54(+2.10%) |
Jan 20, 2017 | 26.12 | 26.29 | 25.73 | 25.78 | 7,645,358 | -0.14(-0.54%) |
Jan 19, 2017 | 25.50 | 26.01 | 25.34 | 25.92 | 10,999,423 | +0.55(+2.17%) |
Jan 18, 2017 | 25.54 | 25.69 | 25.09 | 25.37 | 6,395,283 | -0.05(-0.18%) |
Jan 17, 2017 | 25.05 | 25.83 | 24.95 | 25.42 | 8,261,368 | +0.35(+1.38%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.74 | 24.86 | 5,210,773 | -0.15(-0.60%) |
Jan 11, 2017 | 25.00 | 25.39 | 24.70 | 25.01 | 5,884,963 | -0.12(-0.48%) |
Jan 10, 2017 | 24.57 | 25.32 | 24.52 | 25.13 | 21,856,282 | +0.60(+2.44%) |
Jan 09, 2017 | 24.89 | 25.18 | 24.42 | 24.53 | 8,641,034 | -0.01(-0.04%) |
Jan 06, 2017 | 24.57 | 24.67 | 24.21 | 24.54 | 6,673,757 | -0.03(-0.11%) |
Jan 05, 2017 | 24.43 | 25.04 | 24.33 | 24.57 | 10,923,933 | +0.42(+1.74%) |
Jan 04, 2017 | 24.33 | 24.37 | 23.90 | 24.15 | 8,395,744 | +0.03(+0.12%) |