Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.24 | 31.24 | 30.45 | 30.58 | 98,220 | -0.57(-1.82%) |
Mar 30, 2017 | 29.88 | 31.19 | 29.88 | 31.15 | 52,532 | +1.18(+3.94%) |
Mar 29, 2017 | 30.06 | 30.23 | 29.84 | 29.97 | 41,241 | -0.17(-0.58%) |
Mar 28, 2017 | 29.53 | 30.19 | 29.40 | 30.14 | 42,169 | +0.26(+0.88%) |
Mar 27, 2017 | 29.40 | 29.92 | 28.75 | 29.88 | 58,312 | +0.09(+0.29%) |
Mar 24, 2017 | 30.36 | 30.36 | 29.44 | 29.79 | 54,958 | +0.35(+1.19%) |
Mar 23, 2017 | 28.92 | 29.75 | 28.92 | 29.44 | 37,066 | +0.44(+1.51%) |
Mar 22, 2017 | 29.66 | 29.71 | 28.66 | 29.01 | 71,037 | -0.74(-2.50%) |
Mar 21, 2017 | 31.19 | 31.19 | 29.63 | 29.75 | 114,221 | -1.27(-4.08%) |
Mar 20, 2017 | 31.28 | 31.41 | 30.91 | 31.02 | 57,785 | -0.35(-1.11%) |
Mar 17, 2017 | 31.15 | 31.41 | 30.62 | 31.37 | 91,687 | +0.31(+0.98%) |
Mar 16, 2017 | 30.89 | 31.32 | 30.80 | 31.06 | 48,415 | +0.26(+0.85%) |
Mar 15, 2017 | 31.28 | 31.37 | 30.71 | 30.80 | 38,103 | -0.26(-0.84%) |
Mar 14, 2017 | 30.93 | 31.15 | 30.54 | 31.06 | 39,032 | +0.04(+0.14%) |
Mar 13, 2017 | 30.67 | 31.15 | 30.67 | 31.02 | 41,172 | +0.26(+0.85%) |
Mar 10, 2017 | 30.97 | 31.10 | 30.32 | 30.75 | 58,661 | +0.13(+0.43%) |
Mar 09, 2017 | 30.71 | 31.15 | 30.58 | 30.62 | 32,665 | -0.04(-0.14%) |
Mar 08, 2017 | 31.41 | 31.54 | 30.67 | 30.67 | 21,411 | -0.44(-1.40%) |
Mar 07, 2017 | 31.02 | 31.28 | 30.36 | 31.10 | 48,089 | +0.09(+0.28%) |
Mar 06, 2017 | 31.15 | 31.32 | 30.80 | 31.02 | 39,469 | -0.39(-1.25%) |
Mar 03, 2017 | 31.19 | 31.54 | 30.49 | 31.41 | 56,010 | +0.22(+0.70%) |
Mar 02, 2017 | 31.89 | 31.89 | 31.19 | 31.19 | 60,418 | -0.74(-2.33%) |
Mar 01, 2017 | 31.67 | 31.98 | 31.58 | 31.93 | 71,428 | +0.79(+2.52%) |
Feb 28, 2017 | 31.80 | 31.80 | 30.84 | 31.15 | 93,413 | -0.61(-1.93%) |
Feb 27, 2017 | 31.63 | 31.93 | 31.63 | 31.76 | 46,001 | +0.00(+0.00%) |
Feb 24, 2017 | 31.58 | 31.89 | 31.28 | 31.76 | 64,233 | -0.13(-0.41%) |
Feb 23, 2017 | 31.85 | 32.00 | 31.54 | 31.89 | 54,085 | -0.04(-0.14%) |
Feb 22, 2017 | 32.02 | 32.20 | 31.72 | 31.93 | 51,590 | -0.04(-0.14%) |
Feb 21, 2017 | 31.85 | 32.15 | 31.85 | 31.98 | 53,651 | +0.04(+0.14%) |
Feb 17, 2017 | 31.93 | 31.93 | 31.93 | 0 | +0.31(+0.97%) | |
Feb 16, 2017 | 31.76 | 31.76 | 31.24 | 31.63 | 62,721 | +0.13(+0.42%) |
Feb 15, 2017 | 31.72 | 31.76 | 31.37 | 31.50 | 82,954 | -0.13(-0.41%) |
Feb 14, 2017 | 31.37 | 31.80 | 31.15 | 31.63 | 51,193 | +0.22(+0.70%) |
Feb 13, 2017 | 31.24 | 31.54 | 31.19 | 31.41 | 53,348 | +0.39(+1.27%) |
Feb 10, 2017 | 31.10 | 31.19 | 30.93 | 31.02 | 68,012 | +0.00(+0.00%) |
Feb 09, 2017 | 30.58 | 31.24 | 30.54 | 31.02 | 60,367 | +0.31(+1.00%) |
Feb 08, 2017 | 30.75 | 30.89 | 30.47 | 30.71 | 87,870 | -0.31(-0.99%) |
Feb 07, 2017 | 31.32 | 31.32 | 30.67 | 31.02 | 99,139 | -0.13(-0.42%) |
Feb 06, 2017 | 31.67 | 31.80 | 31.15 | 31.15 | 57,626 | -0.66(-2.06%) |
Feb 03, 2017 | 31.50 | 31.89 | 31.32 | 31.80 | 53,271 | +0.61(+1.96%) |
Feb 02, 2017 | 31.28 | 31.41 | 30.80 | 31.19 | 60,169 | -0.26(-0.83%) |
Feb 01, 2017 | 31.89 | 32.20 | 31.28 | 31.45 | 48,177 | -0.13(-0.42%) |
Jan 31, 2017 | 31.45 | 31.67 | 31.32 | 31.58 | 86,413 | +0.17(+0.56%) |
Jan 30, 2017 | 31.89 | 31.89 | 31.41 | 31.41 | 45,399 | -0.61(-1.91%) |
Jan 27, 2017 | 32.11 | 32.41 | 31.93 | 32.02 | 89,098 | +0.00(+0.00%) |
Jan 26, 2017 | 32.20 | 32.28 | 31.89 | 32.02 | 62,904 | -0.13(-0.41%) |
Jan 25, 2017 | 32.33 | 32.50 | 32.02 | 32.15 | 61,846 | +0.09(+0.27%) |
Jan 24, 2017 | 31.50 | 32.15 | 31.18 | 32.07 | 60,911 | +0.66(+2.09%) |
Jan 23, 2017 | 31.41 | 31.50 | 31.15 | 31.41 | 21,764 | -0.22(-0.69%) |
Jan 20, 2017 | 31.32 | 31.72 | 31.28 | 31.63 | 45,223 | +0.35(+1.12%) |
Jan 19, 2017 | 31.15 | 31.32 | 30.89 | 31.28 | 56,691 | +0.11(+0.36%) |
Jan 18, 2017 | 30.82 | 31.21 | 30.73 | 31.17 | 58,446 | +0.43(+1.41%) |
Jan 17, 2017 | 31.77 | 31.77 | 30.73 | 30.73 | 61,265 | -1.35(-4.19%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.43(+1.37%) | |
Jan 12, 2017 | 31.99 | 32.16 | 31.34 | 31.64 | 38,256 | -0.65(-2.02%) |
Jan 11, 2017 | 32.12 | 32.34 | 31.90 | 32.29 | 49,730 | +0.09(+0.27%) |
Jan 10, 2017 | 31.69 | 32.34 | 31.51 | 32.21 | 55,884 | +0.69(+2.20%) |
Jan 09, 2017 | 31.99 | 32.25 | 31.51 | 31.51 | 95,199 | -0.69(-2.16%) |
Jan 06, 2017 | 32.42 | 32.60 | 32.16 | 32.21 | 45,649 | -0.26(-0.80%) |
Jan 05, 2017 | 33.16 | 33.21 | 32.42 | 32.47 | 48,239 | -0.82(-2.48%) |
Jan 04, 2017 | 32.64 | 33.38 | 32.64 | 33.29 | 129,937 | +0.56(+1.72%) |