Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.94 | 28.02 | 27.94 | 27.74 | 450,358 | -0.24(-0.85%) |
Mar 30, 2017 | 26.82 | 28.08 | 26.73 | 27.98 | 563,519 | +1.22(+4.55%) |
Mar 29, 2017 | 26.78 | 26.88 | 26.49 | 26.76 | 211,338 | -0.12(-0.46%) |
Mar 28, 2017 | 26.42 | 27.02 | 26.14 | 26.88 | 341,384 | +0.34(+1.26%) |
Mar 27, 2017 | 26.20 | 26.62 | 25.92 | 26.55 | 390,467 | -0.38(-1.40%) |
Mar 24, 2017 | 26.89 | 27.20 | 26.64 | 26.92 | 590,940 | +0.18(+0.67%) |
Mar 23, 2017 | 26.51 | 27.10 | 26.36 | 26.74 | 558,915 | +0.10(+0.37%) |
Mar 22, 2017 | 26.74 | 27.00 | 26.24 | 26.64 | 538,919 | -0.36(-1.33%) |
Mar 21, 2017 | 28.84 | 28.84 | 26.92 | 27.00 | 635,409 | -1.68(-5.87%) |
Mar 20, 2017 | 29.17 | 29.38 | 28.66 | 28.69 | 242,075 | -0.54(-1.85%) |
Mar 17, 2017 | 29.19 | 29.38 | 28.74 | 29.23 | 2,187,148 | +0.00(+0.00%) |
Mar 16, 2017 | 29.11 | 29.43 | 29.07 | 29.23 | 352,181 | +0.28(+0.96%) |
Mar 15, 2017 | 29.14 | 29.53 | 28.80 | 28.95 | 407,325 | -0.16(-0.53%) |
Mar 14, 2017 | 29.11 | 29.24 | 28.82 | 29.11 | 383,527 | -0.14(-0.47%) |
Mar 13, 2017 | 29.20 | 29.60 | 29.07 | 29.24 | 273,966 | +0.10(+0.34%) |
Mar 10, 2017 | 29.51 | 29.51 | 28.82 | 29.15 | 279,457 | -0.20(-0.70%) |
Mar 09, 2017 | 29.47 | 29.79 | 29.28 | 29.35 | 299,923 | -0.09(-0.31%) |
Mar 08, 2017 | 30.15 | 30.41 | 29.40 | 29.44 | 429,352 | -0.45(-1.50%) |
Mar 07, 2017 | 30.03 | 30.21 | 29.81 | 29.89 | 217,444 | -0.16(-0.52%) |
Mar 06, 2017 | 30.03 | 30.23 | 29.78 | 30.05 | 171,476 | -0.16(-0.51%) |
Mar 03, 2017 | 30.12 | 30.50 | 30.05 | 30.20 | 215,916 | +0.07(+0.24%) |
Mar 02, 2017 | 31.17 | 31.17 | 30.10 | 30.13 | 235,010 | -0.96(-3.10%) |
Mar 01, 2017 | 30.95 | 31.21 | 30.81 | 31.09 | 497,985 | +0.91(+3.01%) |
Feb 28, 2017 | 30.35 | 30.57 | 30.10 | 30.18 | 437,801 | -0.41(-1.34%) |
Feb 27, 2017 | 30.20 | 30.76 | 30.07 | 30.59 | 412,780 | +0.38(+1.27%) |
Feb 24, 2017 | 29.93 | 30.27 | 29.88 | 30.21 | 402,639 | -0.17(-0.57%) |
Feb 23, 2017 | 30.25 | 30.39 | 29.78 | 30.38 | 277,245 | +0.11(+0.38%) |
Feb 22, 2017 | 30.09 | 30.54 | 29.83 | 30.27 | 327,260 | +0.07(+0.24%) |
Feb 21, 2017 | 30.13 | 30.25 | 29.86 | 30.19 | 202,897 | +0.25(+0.82%) |
Feb 17, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.21(-0.70%) | |
Feb 16, 2017 | 30.07 | 30.18 | 29.82 | 30.16 | 338,040 | +0.12(+0.41%) |
Feb 15, 2017 | 29.83 | 30.15 | 29.70 | 30.04 | 662,311 | +0.25(+0.85%) |
Feb 14, 2017 | 29.14 | 29.83 | 28.96 | 29.78 | 601,749 | +0.64(+2.19%) |
Feb 13, 2017 | 29.10 | 29.43 | 29.02 | 29.15 | 281,744 | +0.31(+1.08%) |
Feb 10, 2017 | 29.06 | 29.15 | 28.65 | 28.84 | 382,404 | -0.03(-0.11%) |
Feb 09, 2017 | 28.50 | 28.98 | 28.47 | 28.87 | 320,910 | +0.51(+1.79%) |
Feb 08, 2017 | 28.62 | 28.65 | 28.12 | 28.36 | 185,952 | -0.44(-1.53%) |
Feb 07, 2017 | 29.11 | 29.15 | 28.63 | 28.80 | 215,788 | -0.16(-0.54%) |
Feb 06, 2017 | 28.97 | 29.30 | 28.85 | 28.96 | 182,635 | -0.25(-0.87%) |
Feb 03, 2017 | 28.96 | 29.26 | 28.75 | 29.21 | 285,550 | +0.77(+2.70%) |
Feb 02, 2017 | 28.71 | 28.79 | 28.31 | 28.44 | 260,908 | -0.53(-1.83%) |
Feb 01, 2017 | 29.46 | 29.91 | 28.97 | 28.97 | 273,297 | -0.07(-0.25%) |
Jan 31, 2017 | 28.90 | 29.24 | 28.76 | 29.05 | 368,376 | +0.00(+0.00%) |
Jan 30, 2017 | 29.42 | 29.42 | 28.77 | 29.05 | 453,430 | -0.46(-1.55%) |
Jan 27, 2017 | 29.43 | 29.78 | 28.84 | 29.51 | 521,130 | +0.22(+0.75%) |
Jan 26, 2017 | 29.73 | 29.73 | 29.05 | 29.29 | 564,966 | -0.38(-1.27%) |
Jan 25, 2017 | 29.14 | 29.77 | 29.14 | 29.66 | 981,278 | +0.71(+2.46%) |
Jan 24, 2017 | 27.92 | 29.06 | 27.80 | 28.95 | 927,757 | +1.12(+4.02%) |
Jan 23, 2017 | 27.90 | 28.12 | 27.63 | 27.83 | 242,755 | -0.18(-0.64%) |
Jan 20, 2017 | 27.80 | 28.15 | 27.80 | 28.01 | 371,882 | +0.25(+0.88%) |
Jan 19, 2017 | 27.99 | 28.04 | 27.57 | 27.76 | 319,908 | -0.13(-0.47%) |
Jan 18, 2017 | 27.80 | 27.90 | 27.45 | 27.90 | 423,814 | +0.20(+0.71%) |
Jan 17, 2017 | 28.38 | 28.38 | 27.68 | 27.70 | 352,893 | -0.98(-3.42%) |
Jan 13, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.84 | 28.92 | 28.07 | 28.32 | 466,766 | -0.63(-2.17%) |
Jan 11, 2017 | 28.77 | 28.95 | 28.49 | 28.95 | 377,793 | +0.15(+0.51%) |
Jan 10, 2017 | 28.59 | 29.04 | 28.42 | 28.80 | 393,173 | +0.21(+0.74%) |
Jan 09, 2017 | 28.94 | 28.97 | 28.47 | 28.59 | 329,547 | -0.50(-1.71%) |
Jan 06, 2017 | 29.25 | 29.51 | 29.06 | 29.09 | 265,813 | +0.10(+0.34%) |
Jan 05, 2017 | 29.66 | 29.71 | 28.81 | 28.99 | 382,283 | -0.81(-2.72%) |
Jan 04, 2017 | 29.47 | 29.84 | 29.37 | 29.80 | 514,618 | +0.32(+1.10%) |