Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.59 | 31.98 | 31.59 | 31.85 | 661,447 | +0.21(+0.65%) |
Mar 30, 2017 | 31.40 | 31.68 | 31.16 | 31.65 | 351,433 | +0.30(+0.95%) |
Mar 29, 2017 | 31.46 | 31.61 | 31.28 | 31.35 | 324,834 | -0.08(-0.27%) |
Mar 28, 2017 | 31.53 | 31.57 | 31.30 | 31.44 | 398,286 | -0.07(-0.22%) |
Mar 27, 2017 | 31.68 | 32.04 | 31.35 | 31.50 | 292,166 | -0.41(-1.29%) |
Mar 24, 2017 | 32.01 | 32.32 | 31.87 | 31.92 | 382,659 | -0.11(-0.36%) |
Mar 23, 2017 | 31.31 | 32.44 | 31.31 | 32.03 | 575,214 | +0.66(+2.11%) |
Mar 22, 2017 | 31.79 | 32.08 | 31.21 | 31.37 | 642,539 | -0.46(-1.46%) |
Mar 21, 2017 | 32.16 | 32.20 | 31.80 | 31.83 | 309,610 | -0.18(-0.57%) |
Mar 20, 2017 | 32.32 | 32.39 | 31.98 | 32.01 | 316,520 | -0.21(-0.66%) |
Mar 17, 2017 | 32.67 | 32.68 | 32.17 | 32.23 | 2,679,924 | -0.21(-0.63%) |
Mar 16, 2017 | 32.45 | 32.78 | 32.37 | 32.43 | 272,120 | -0.09(-0.28%) |
Mar 15, 2017 | 31.92 | 32.80 | 31.89 | 32.52 | 322,687 | +0.80(+2.52%) |
Mar 14, 2017 | 31.53 | 31.82 | 31.49 | 31.73 | 229,444 | +0.10(+0.31%) |
Mar 13, 2017 | 31.41 | 31.81 | 31.32 | 31.63 | 495,923 | +0.47(+1.51%) |
Mar 10, 2017 | 31.19 | 31.36 | 30.77 | 31.16 | 356,563 | +0.29(+0.93%) |
Mar 09, 2017 | 31.54 | 31.70 | 30.84 | 30.87 | 374,406 | -0.62(-1.97%) |
Mar 08, 2017 | 31.80 | 31.85 | 31.47 | 31.49 | 265,077 | -0.54(-1.70%) |
Mar 07, 2017 | 32.24 | 32.46 | 32.02 | 32.03 | 258,178 | -0.26(-0.82%) |
Mar 06, 2017 | 32.41 | 32.56 | 32.22 | 32.30 | 205,897 | -0.23(-0.70%) |
Mar 03, 2017 | 32.72 | 32.73 | 32.25 | 32.53 | 216,407 | -0.08(-0.23%) |
Mar 02, 2017 | 32.96 | 32.96 | 32.38 | 32.60 | 336,612 | -0.53(-1.60%) |
Mar 01, 2017 | 33.27 | 33.34 | 32.81 | 33.13 | 302,699 | -0.16(-0.48%) |
Feb 28, 2017 | 33.55 | 33.65 | 33.22 | 33.29 | 310,093 | -0.25(-0.74%) |
Feb 27, 2017 | 33.53 | 33.71 | 33.38 | 33.54 | 318,340 | +0.15(+0.45%) |
Feb 24, 2017 | 33.52 | 33.52 | 33.20 | 33.39 | 267,458 | -0.05(-0.16%) |
Feb 23, 2017 | 33.37 | 33.62 | 33.09 | 33.44 | 293,544 | +0.07(+0.20%) |
Feb 22, 2017 | 33.05 | 33.89 | 33.05 | 33.37 | 297,592 | -0.35(-1.03%) |
Feb 21, 2017 | 33.01 | 33.88 | 32.64 | 33.72 | 450,038 | +1.04(+3.17%) |
Feb 17, 2017 | 32.69 | 32.69 | 32.69 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 32.69 | 32.92 | 32.62 | 32.70 | 140,249 | +0.10(+0.30%) |
Feb 15, 2017 | 32.22 | 32.84 | 31.75 | 32.60 | 341,425 | -0.25(-0.76%) |
Feb 14, 2017 | 32.87 | 32.92 | 32.58 | 32.85 | 140,191 | -0.15(-0.46%) |
Feb 13, 2017 | 33.36 | 33.36 | 32.80 | 33.00 | 167,487 | -0.21(-0.64%) |
Feb 10, 2017 | 32.73 | 33.23 | 32.59 | 33.22 | 107,202 | +0.54(+1.64%) |
Feb 09, 2017 | 32.69 | 32.86 | 32.60 | 32.68 | 100,784 | +0.05(+0.14%) |
Feb 08, 2017 | 32.19 | 32.65 | 32.16 | 32.63 | 163,527 | +0.46(+1.43%) |
Feb 07, 2017 | 32.52 | 32.79 | 32.11 | 32.17 | 227,754 | -0.38(-1.16%) |
Feb 06, 2017 | 32.51 | 32.66 | 32.22 | 32.55 | 144,188 | +0.09(+0.28%) |
Feb 03, 2017 | 32.41 | 32.48 | 32.19 | 32.46 | 230,930 | +0.30(+0.94%) |
Feb 02, 2017 | 32.00 | 32.46 | 31.95 | 32.16 | 633,261 | +0.13(+0.40%) |
Feb 01, 2017 | 32.34 | 32.72 | 31.89 | 32.03 | 165,106 | -0.45(-1.40%) |
Jan 31, 2017 | 32.00 | 32.59 | 31.91 | 32.48 | 232,979 | +0.51(+1.59%) |
Jan 30, 2017 | 32.18 | 32.18 | 31.52 | 31.97 | 353,874 | -0.26(-0.80%) |
Jan 27, 2017 | 32.63 | 32.78 | 32.09 | 32.23 | 116,953 | -0.33(-1.00%) |
Jan 26, 2017 | 32.87 | 33.04 | 32.48 | 32.56 | 128,976 | -0.28(-0.85%) |
Jan 25, 2017 | 33.22 | 33.37 | 32.81 | 32.84 | 177,979 | -0.44(-1.32%) |
Jan 24, 2017 | 33.12 | 33.31 | 32.84 | 33.28 | 154,404 | +0.13(+0.39%) |
Jan 23, 2017 | 32.65 | 33.26 | 32.56 | 33.15 | 192,564 | +0.64(+1.96%) |
Jan 20, 2017 | 32.28 | 32.67 | 32.28 | 32.51 | 186,083 | +0.13(+0.40%) |
Jan 19, 2017 | 32.69 | 32.69 | 32.35 | 32.38 | 158,002 | -0.49(-1.50%) |
Jan 18, 2017 | 32.59 | 32.90 | 32.51 | 32.87 | 191,969 | +0.21(+0.65%) |
Jan 17, 2017 | 32.75 | 32.90 | 32.56 | 32.66 | 199,212 | +0.12(+0.37%) |
Jan 13, 2017 | 32.54 | 32.54 | 32.54 | 0 | -0.08(-0.26%) | |
Jan 12, 2017 | 32.56 | 32.66 | 32.20 | 32.62 | 82,745 | +0.08(+0.26%) |
Jan 11, 2017 | 32.59 | 32.85 | 32.46 | 32.54 | 199,252 | -0.12(-0.37%) |
Jan 10, 2017 | 32.61 | 32.71 | 32.40 | 32.66 | 176,682 | +0.06(+0.19%) |
Jan 09, 2017 | 33.25 | 33.25 | 32.59 | 32.60 | 126,011 | -0.48(-1.46%) |
Jan 06, 2017 | 33.02 | 33.34 | 32.94 | 33.09 | 625,966 | -0.17(-0.52%) |
Jan 05, 2017 | 33.03 | 33.30 | 32.77 | 33.26 | 412,592 | +0.06(+0.18%) |
Jan 04, 2017 | 32.78 | 33.24 | 32.70 | 33.20 | 909,781 | +0.64(+1.95%) |