Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.52 | 31.92 | 31.48 | 31.64 | 581,181 | +0.08(+0.25%) |
Mar 30, 2017 | 31.44 | 31.62 | 31.16 | 31.56 | 448,829 | +0.08(+0.25%) |
Mar 29, 2017 | 31.76 | 31.76 | 31.44 | 31.48 | 513,228 | -0.20(-0.63%) |
Mar 28, 2017 | 31.36 | 31.78 | 31.24 | 31.68 | 496,831 | +0.12(+0.38%) |
Mar 27, 2017 | 31.48 | 31.68 | 31.08 | 31.56 | 379,590 | +0.24(+0.77%) |
Mar 24, 2017 | 31.36 | 31.56 | 31.32 | 31.32 | 420,517 | +0.04(+0.13%) |
Mar 23, 2017 | 31.12 | 31.68 | 31.04 | 31.28 | 443,170 | +0.20(+0.64%) |
Mar 22, 2017 | 31.08 | 31.32 | 30.82 | 31.08 | 447,929 | +0.00(+0.00%) |
Mar 21, 2017 | 30.56 | 31.28 | 30.40 | 31.08 | 654,061 | +0.32(+1.04%) |
Mar 20, 2017 | 31.36 | 31.36 | 30.60 | 30.76 | 399,023 | -0.56(-1.79%) |
Mar 17, 2017 | 30.92 | 31.48 | 30.80 | 31.32 | 1,309,853 | +0.40(+1.29%) |
Mar 16, 2017 | 30.80 | 30.94 | 30.60 | 30.92 | 350,200 | +0.08(+0.26%) |
Mar 15, 2017 | 30.40 | 31.00 | 30.36 | 30.84 | 809,882 | +0.48(+1.58%) |
Mar 14, 2017 | 30.32 | 30.40 | 30.20 | 30.36 | 325,019 | -0.04(-0.13%) |
Mar 13, 2017 | 30.68 | 30.16 | 30.40 | 526,434 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.32 | 30.55 | 30.00 | 30.51 | 575,052 | +0.48(+1.59%) |
Mar 09, 2017 | 30.20 | 30.40 | 29.96 | 30.04 | 782,593 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.91 | 30.10 | 30.24 | 736,910 | -0.79(-2.56%) |
Mar 07, 2017 | 31.07 | 31.35 | 30.99 | 31.03 | 539,730 | -0.20(-0.64%) |
Mar 06, 2017 | 31.23 | 31.35 | 31.07 | 31.23 | 321,156 | -0.12(-0.38%) |
Mar 03, 2017 | 31.59 | 31.59 | 31.11 | 31.35 | 626,351 | -0.20(-0.63%) |
Mar 02, 2017 | 31.39 | 31.71 | 31.35 | 31.55 | 507,361 | +0.08(+0.25%) |
Mar 01, 2017 | 31.03 | 31.71 | 30.83 | 31.47 | 574,307 | +0.20(+0.63%) |
Feb 28, 2017 | 31.15 | 31.52 | 31.11 | 31.27 | 647,090 | +0.00(+0.00%) |
Feb 27, 2017 | 31.23 | 31.47 | 31.15 | 31.27 | 474,313 | -0.08(-0.25%) |
Feb 24, 2017 | 31.11 | 31.41 | 31.07 | 31.35 | 373,415 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.19 | 30.48 | 31.15 | 677,508 | +0.56(+1.82%) |
Feb 22, 2017 | 30.40 | 30.63 | 30.16 | 30.59 | 434,278 | +0.08(+0.26%) |
Feb 21, 2017 | 30.04 | 30.51 | 29.96 | 30.51 | 368,810 | +0.48(+1.59%) |
Feb 17, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.96 | 30.12 | 29.72 | 30.04 | 383,126 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.96 | 29.36 | 29.92 | 480,517 | +0.12(+0.40%) |
Feb 14, 2017 | 29.92 | 30.04 | 29.56 | 29.80 | 482,006 | -0.32(-1.05%) |
Feb 13, 2017 | 29.96 | 30.28 | 29.92 | 30.12 | 498,784 | +0.24(+0.80%) |
Feb 10, 2017 | 29.80 | 30.12 | 29.76 | 29.88 | 496,204 | +0.08(+0.27%) |
Feb 09, 2017 | 30.36 | 30.40 | 29.76 | 29.80 | 615,160 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.89 | 30.16 | 859,140 | +0.32(+1.06%) |
Feb 07, 2017 | 29.76 | 30.08 | 29.64 | 29.84 | 797,277 | +0.04(+0.13%) |
Feb 06, 2017 | 30.20 | 30.40 | 29.76 | 29.80 | 700,384 | -0.28(-0.92%) |
Feb 03, 2017 | 29.92 | 30.32 | 29.72 | 30.08 | 718,408 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.84 | 29.36 | 29.76 | 642,963 | +0.32(+1.08%) |
Feb 01, 2017 | 29.96 | 30.00 | 29.36 | 29.44 | 706,450 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.06 | 29.15 | 29.92 | 2,072,599 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.13 | 29.24 | 1,281,766 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.23 | 29.44 | 752,878 | -0.04(-0.13%) |
Jan 26, 2017 | 29.05 | 29.52 | 29.01 | 29.48 | 853,946 | +0.48(+1.64%) |
Jan 25, 2017 | 29.01 | 29.28 | 28.93 | 29.01 | 656,501 | -0.08(-0.27%) |
Jan 24, 2017 | 28.89 | 29.21 | 28.81 | 29.09 | 702,177 | +0.20(+0.69%) |
Jan 23, 2017 | 28.81 | 29.01 | 28.77 | 28.89 | 446,211 | -0.04(-0.14%) |
Jan 20, 2017 | 28.89 | 29.09 | 28.77 | 28.93 | 567,057 | +0.12(+0.41%) |
Jan 19, 2017 | 28.61 | 28.85 | 28.57 | 28.81 | 756,659 | +0.04(+0.14%) |
Jan 18, 2017 | 28.61 | 29.01 | 28.61 | 28.77 | 636,323 | +0.16(+0.55%) |
Jan 17, 2017 | 28.53 | 28.73 | 28.33 | 28.61 | 749,848 | +0.08(+0.28%) |
Jan 13, 2017 | 28.53 | 28.53 | 28.53 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.57 | 27.56 | 28.17 | 1,403,301 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.50 | 27.10 | 27.38 | 611,639 | +0.20(+0.73%) |
Jan 10, 2017 | 27.46 | 27.50 | 26.98 | 27.18 | 642,790 | -0.04(-0.15%) |
Jan 09, 2017 | 27.66 | 27.66 | 26.75 | 27.22 | 999,652 | -0.36(-1.29%) |
Jan 06, 2017 | 27.86 | 27.94 | 27.50 | 27.58 | 749,375 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.74 | 27.90 | 792,735 | -0.28(-0.99%) |
Jan 04, 2017 | 27.90 | 28.37 | 27.88 | 28.17 | 878,066 | +0.32(+1.14%) |