Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.30 | 32.00 | 30.92 | 31.30 | 679,150 | +0.05(+0.16%) |
Mar 30, 2017 | 30.75 | 31.60 | 30.50 | 31.25 | 604,986 | +0.50(+1.63%) |
Mar 29, 2017 | 30.85 | 31.43 | 30.70 | 30.75 | 456,592 | -0.10(-0.32%) |
Mar 28, 2017 | 30.90 | 31.35 | 30.25 | 30.85 | 446,260 | +0.05(+0.16%) |
Mar 27, 2017 | 29.75 | 31.32 | 29.57 | 30.80 | 905,142 | +0.85(+2.84%) |
Mar 24, 2017 | 28.65 | 30.20 | 28.46 | 29.95 | 769,978 | +1.55(+5.46%) |
Mar 23, 2017 | 28.35 | 28.55 | 27.80 | 28.40 | 512,205 | -0.05(-0.18%) |
Mar 22, 2017 | 28.50 | 28.75 | 28.05 | 28.45 | 305,864 | +0.00(+0.00%) |
Mar 21, 2017 | 29.45 | 29.50 | 28.15 | 28.45 | 672,834 | -1.45(-4.85%) |
Mar 20, 2017 | 28.90 | 29.95 | 28.73 | 29.90 | 631,015 | +1.00(+3.46%) |
Mar 17, 2017 | 27.85 | 29.00 | 27.85 | 28.90 | 903,529 | +0.95(+3.40%) |
Mar 16, 2017 | 28.50 | 28.65 | 27.80 | 27.95 | 348,480 | -0.55(-1.93%) |
Mar 15, 2017 | 27.40 | 28.65 | 27.20 | 28.50 | 725,347 | +1.15(+4.20%) |
Mar 14, 2017 | 27.50 | 27.60 | 26.85 | 27.35 | 317,199 | -0.20(-0.73%) |
Mar 13, 2017 | 26.25 | 28.00 | 26.24 | 27.55 | 714,044 | +1.20(+4.55%) |
Mar 10, 2017 | 27.35 | 27.45 | 26.00 | 26.35 | 893,621 | -1.00(-3.66%) |
Mar 09, 2017 | 27.85 | 28.08 | 27.05 | 27.35 | 595,080 | -0.45(-1.62%) |
Mar 08, 2017 | 26.55 | 28.50 | 26.40 | 27.80 | 1,022,626 | +1.40(+5.30%) |
Mar 07, 2017 | 29.45 | 29.45 | 25.00 | 26.40 | 2,946,680 | -3.35(-11.26%) |
Mar 06, 2017 | 29.05 | 30.37 | 28.45 | 29.75 | 899,881 | +1.00(+3.48%) |
Mar 03, 2017 | 27.50 | 29.55 | 27.50 | 28.75 | 1,000,976 | +1.35(+4.93%) |
Mar 02, 2017 | 26.10 | 28.00 | 26.05 | 27.40 | 1,249,601 | +1.40(+5.38%) |
Mar 01, 2017 | 26.10 | 26.75 | 24.92 | 26.00 | 647,994 | +0.30(+1.17%) |
Feb 28, 2017 | 26.60 | 26.85 | 25.55 | 25.70 | 457,365 | -0.95(-3.56%) |
Feb 27, 2017 | 25.35 | 26.81 | 25.15 | 26.65 | 478,948 | +1.35(+5.34%) |
Feb 24, 2017 | 24.95 | 25.55 | 24.95 | 25.30 | 231,218 | -0.05(-0.20%) |
Feb 23, 2017 | 25.10 | 25.35 | 24.65 | 25.35 | 398,299 | +0.25(+1.00%) |
Feb 22, 2017 | 25.75 | 26.03 | 25.02 | 25.10 | 302,343 | -0.75(-2.90%) |
Feb 21, 2017 | 26.30 | 26.80 | 25.40 | 25.85 | 445,016 | -0.25(-0.96%) |
Feb 17, 2017 | 26.10 | 26.10 | 26.10 | 0 | -0.10(-0.38%) | |
Feb 16, 2017 | 26.55 | 26.75 | 25.60 | 26.20 | 363,399 | -0.40(-1.50%) |
Feb 15, 2017 | 26.35 | 26.75 | 26.20 | 26.60 | 316,568 | +0.20(+0.76%) |
Feb 14, 2017 | 26.30 | 26.65 | 26.00 | 26.40 | 364,181 | +0.20(+0.76%) |
Feb 13, 2017 | 25.90 | 26.30 | 25.90 | 26.20 | 430,667 | +0.40(+1.55%) |
Feb 10, 2017 | 25.75 | 26.00 | 25.55 | 25.80 | 347,321 | +0.05(+0.19%) |
Feb 09, 2017 | 25.20 | 25.75 | 25.00 | 25.75 | 376,759 | +0.55(+2.18%) |
Feb 08, 2017 | 24.55 | 25.25 | 24.05 | 25.20 | 371,712 | +0.55(+2.23%) |
Feb 07, 2017 | 25.10 | 25.30 | 24.50 | 24.65 | 412,670 | -0.35(-1.40%) |
Feb 06, 2017 | 26.55 | 26.57 | 25.00 | 25.00 | 614,646 | -1.75(-6.54%) |
Feb 03, 2017 | 26.25 | 26.77 | 25.35 | 26.75 | 443,108 | +0.70(+2.69%) |
Feb 02, 2017 | 26.55 | 26.75 | 25.60 | 26.05 | 432,524 | -0.65(-2.43%) |
Feb 01, 2017 | 27.20 | 27.95 | 26.60 | 26.70 | 546,895 | -0.35(-1.29%) |
Jan 31, 2017 | 25.25 | 27.20 | 25.05 | 27.05 | 478,968 | +1.60(+6.29%) |
Jan 30, 2017 | 25.75 | 25.91 | 25.25 | 25.45 | 303,198 | -0.55(-2.12%) |
Jan 27, 2017 | 26.10 | 26.20 | 25.65 | 26.00 | 274,030 | +0.00(+0.00%) |
Jan 26, 2017 | 25.90 | 26.30 | 25.73 | 26.00 | 324,620 | +0.10(+0.39%) |
Jan 25, 2017 | 25.00 | 26.10 | 24.90 | 25.90 | 474,577 | +1.02(+4.12%) |
Jan 24, 2017 | 24.60 | 24.90 | 23.70 | 24.88 | 423,252 | +0.18(+0.71%) |
Jan 23, 2017 | 23.45 | 25.30 | 23.40 | 24.70 | 625,811 | +1.25(+5.33%) |
Jan 20, 2017 | 23.55 | 23.80 | 23.10 | 23.45 | 340,824 | -0.05(-0.21%) |
Jan 19, 2017 | 23.85 | 24.25 | 23.45 | 23.50 | 494,100 | -0.60(-2.49%) |
Jan 18, 2017 | 24.00 | 24.20 | 23.62 | 24.10 | 272,230 | +0.30(+1.26%) |
Jan 17, 2017 | 24.80 | 24.90 | 23.10 | 23.80 | 568,135 | -1.30(-5.18%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.20(+0.80%) | |
Jan 12, 2017 | 25.00 | 25.40 | 24.48 | 24.90 | 509,798 | -0.30(-1.19%) |
Jan 11, 2017 | 25.95 | 26.20 | 24.40 | 25.20 | 737,007 | -0.90(-3.45%) |
Jan 10, 2017 | 26.65 | 27.00 | 26.00 | 26.10 | 719,350 | -0.50(-1.88%) |
Jan 09, 2017 | 27.15 | 27.15 | 26.50 | 26.60 | 526,451 | -0.30(-1.12%) |
Jan 06, 2017 | 27.30 | 27.32 | 26.80 | 26.90 | 292,831 | -0.20(-0.74%) |
Jan 05, 2017 | 27.30 | 27.50 | 26.85 | 27.10 | 484,580 | -0.20(-0.73%) |
Jan 04, 2017 | 25.90 | 27.40 | 25.90 | 27.30 | 703,975 | +1.35(+5.20%) |