Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.52 | 30.72 | 30.51 | 30.64 | 5,048,288 | +0.04(+0.14%) |
Mar 30, 2017 | 30.22 | 30.68 | 30.22 | 30.59 | 5,591,242 | +0.31(+1.03%) |
Mar 29, 2017 | 30.45 | 30.51 | 30.16 | 30.28 | 4,072,917 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,590,051 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.06 | 30.39 | 6,459,696 | -0.06(-0.21%) |
Mar 24, 2017 | 30.47 | 30.68 | 30.36 | 30.45 | 4,039,923 | -0.00(-0.01%) |
Mar 23, 2017 | 30.28 | 30.69 | 30.20 | 30.46 | 3,669,548 | +0.15(+0.50%) |
Mar 22, 2017 | 30.11 | 30.36 | 29.88 | 30.31 | 3,839,336 | +0.10(+0.32%) |
Mar 21, 2017 | 30.64 | 30.71 | 30.16 | 30.21 | 5,496,674 | -0.35(-1.15%) |
Mar 20, 2017 | 30.60 | 30.69 | 30.46 | 30.56 | 2,717,920 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.85 | 30.44 | 30.68 | 7,278,957 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.81 | 30.56 | 30.63 | 4,735,560 | +0.02(+0.07%) |
Mar 15, 2017 | 30.39 | 30.63 | 30.28 | 30.61 | 4,605,202 | +0.22(+0.71%) |
Mar 14, 2017 | 30.42 | 30.46 | 30.28 | 30.39 | 3,793,856 | -0.09(-0.29%) |
Mar 13, 2017 | 30.49 | 30.57 | 30.37 | 30.48 | 3,803,340 | +0.01(+0.04%) |
Mar 10, 2017 | 30.61 | 30.76 | 30.31 | 30.47 | 3,582,391 | -0.03(-0.10%) |
Mar 09, 2017 | 30.60 | 30.66 | 30.42 | 30.50 | 3,948,521 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.70 | 30.41 | 30.41 | 4,074,543 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.56 | 30.38 | 30.44 | 3,181,908 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.38 | 30.54 | 2,887,825 | -0.03(-0.11%) |
Mar 03, 2017 | 30.57 | 30.69 | 30.52 | 30.57 | 3,228,024 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.52 | 30.54 | 4,498,857 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.87 | 6,344,025 | +0.27(+0.87%) |
Feb 28, 2017 | 30.52 | 30.70 | 30.48 | 30.61 | 7,546,304 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,799 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.34 | 30.09 | 30.33 | 3,714,813 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,306,340 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.10 | 4,156,045 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.21 | 4,306,965 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.88 | 30.11 | 5,671,245 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.91 | 30.03 | 5,353,395 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.05 | 5,122,831 | +0.03(+0.08%) |
Feb 13, 2017 | 29.53 | 30.14 | 29.53 | 30.03 | 7,105,040 | +0.60(+2.06%) |
Feb 10, 2017 | 29.43 | 29.47 | 29.39 | 29.42 | 5,071,144 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.22 | 29.39 | 5,753,877 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.92 | 29.28 | 5,022,247 | +0.28(+0.97%) |
Feb 07, 2017 | 29.10 | 29.13 | 28.85 | 29.00 | 4,412,926 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,774 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.67 | 28.84 | 5,088,179 | +0.33(+1.15%) |
Feb 02, 2017 | 28.07 | 28.64 | 27.96 | 28.52 | 6,390,814 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,962,455 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,016,347 | -0.15(-0.51%) |
Jan 30, 2017 | 29.53 | 29.65 | 29.37 | 29.58 | 5,690,895 | +0.03(+0.11%) |
Jan 27, 2017 | 29.60 | 29.66 | 29.43 | 29.54 | 2,856,162 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.75 | 29.59 | 29.66 | 7,102,064 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.67 | 29.41 | 29.62 | 8,522,391 | +0.27(+0.92%) |
Jan 24, 2017 | 29.29 | 29.41 | 29.15 | 29.35 | 5,967,292 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,213,461 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.46 | 5,723,579 | +0.26(+0.89%) |
Jan 19, 2017 | 29.45 | 29.53 | 28.94 | 29.20 | 5,455,452 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,677,539 | +0.04(+0.13%) |
Jan 17, 2017 | 29.06 | 29.48 | 29.05 | 29.38 | 7,652,680 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.47 | 29.03 | 29.25 | 6,621,455 | -0.12(-0.42%) |
Jan 11, 2017 | 29.22 | 29.39 | 29.12 | 29.37 | 5,140,615 | +0.18(+0.62%) |
Jan 10, 2017 | 29.22 | 29.47 | 29.07 | 29.19 | 6,409,148 | -0.04(-0.13%) |
Jan 09, 2017 | 29.38 | 29.49 | 29.17 | 29.23 | 4,309,529 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,313,770 | +0.10(+0.34%) |
Jan 05, 2017 | 29.55 | 29.69 | 29.27 | 29.41 | 5,328,462 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.74 | 29.35 | 29.60 | 4,630,368 | +0.27(+0.92%) |