Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.79 | 30.91 | 30.23 | 30.67 | 563,581 | -0.12(-0.39%) |
Mar 30, 2017 | 29.48 | 31.07 | 29.28 | 30.79 | 627,935 | +1.35(+4.59%) |
Mar 29, 2017 | 29.52 | 30.07 | 29.28 | 29.44 | 287,872 | -0.12(-0.40%) |
Mar 28, 2017 | 28.88 | 29.80 | 28.88 | 29.56 | 300,634 | +0.64(+2.20%) |
Mar 27, 2017 | 28.36 | 29.24 | 28.05 | 28.92 | 240,955 | -0.04(-0.14%) |
Mar 24, 2017 | 28.76 | 29.00 | 28.68 | 28.96 | 272,805 | +0.24(+0.83%) |
Mar 23, 2017 | 27.81 | 28.80 | 27.77 | 28.72 | 338,233 | +0.95(+3.44%) |
Mar 22, 2017 | 27.73 | 28.28 | 27.33 | 27.77 | 272,909 | -0.24(-0.85%) |
Mar 21, 2017 | 30.99 | 30.99 | 27.85 | 28.01 | 661,980 | -2.74(-8.93%) |
Mar 20, 2017 | 31.67 | 31.67 | 30.67 | 30.75 | 301,741 | -0.99(-3.13%) |
Mar 17, 2017 | 30.99 | 31.98 | 30.75 | 31.75 | 1,092,512 | +0.68(+2.18%) |
Mar 16, 2017 | 31.23 | 31.27 | 30.79 | 31.07 | 239,810 | +0.08(+0.26%) |
Mar 15, 2017 | 31.35 | 31.55 | 30.87 | 30.99 | 104,694 | -0.28(-0.89%) |
Mar 14, 2017 | 30.99 | 31.39 | 30.63 | 31.27 | 101,729 | -0.08(-0.25%) |
Mar 13, 2017 | 31.31 | 31.98 | 31.23 | 31.35 | 269,335 | +0.04(+0.13%) |
Mar 10, 2017 | 31.03 | 31.39 | 30.67 | 31.31 | 249,982 | +0.48(+1.55%) |
Mar 09, 2017 | 31.39 | 31.59 | 30.83 | 30.83 | 213,449 | -0.48(-1.52%) |
Mar 08, 2017 | 31.75 | 32.02 | 31.27 | 31.31 | 147,321 | -0.16(-0.51%) |
Mar 07, 2017 | 31.63 | 31.83 | 31.39 | 31.47 | 107,782 | -0.16(-0.50%) |
Mar 06, 2017 | 31.75 | 31.83 | 31.11 | 31.63 | 102,550 | -0.40(-1.24%) |
Mar 03, 2017 | 32.10 | 32.46 | 31.46 | 32.02 | 146,231 | -0.12(-0.37%) |
Mar 02, 2017 | 32.94 | 32.94 | 32.02 | 32.14 | 195,098 | -0.80(-2.42%) |
Mar 01, 2017 | 32.54 | 33.34 | 31.83 | 32.94 | 288,075 | +1.11(+3.50%) |
Feb 28, 2017 | 32.58 | 32.58 | 31.63 | 31.83 | 212,870 | -0.72(-2.20%) |
Feb 27, 2017 | 32.42 | 32.70 | 32.02 | 32.54 | 318,011 | +0.12(+0.37%) |
Feb 24, 2017 | 32.30 | 32.52 | 31.94 | 32.42 | 257,211 | -0.32(-0.97%) |
Feb 23, 2017 | 32.74 | 32.74 | 32.04 | 32.74 | 326,627 | +0.16(+0.49%) |
Feb 22, 2017 | 32.26 | 32.58 | 32.10 | 32.58 | 207,727 | +0.28(+0.86%) |
Feb 21, 2017 | 32.06 | 32.42 | 31.86 | 32.30 | 173,359 | +0.28(+0.87%) |
Feb 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.37%) | |
Feb 16, 2017 | 32.18 | 32.30 | 31.67 | 31.90 | 115,052 | -0.28(-0.87%) |
Feb 15, 2017 | 32.38 | 32.46 | 32.14 | 32.18 | 130,194 | -0.12(-0.37%) |
Feb 14, 2017 | 31.55 | 32.38 | 31.15 | 32.30 | 233,499 | +0.64(+2.01%) |
Feb 13, 2017 | 31.39 | 31.75 | 31.23 | 31.67 | 331,942 | +0.52(+1.66%) |
Feb 10, 2017 | 30.55 | 31.23 | 30.27 | 31.15 | 217,724 | +0.76(+2.49%) |
Feb 09, 2017 | 30.27 | 30.87 | 30.00 | 30.39 | 220,610 | +0.16(+0.53%) |
Feb 08, 2017 | 30.43 | 30.83 | 29.80 | 30.23 | 143,763 | -0.36(-1.17%) |
Feb 07, 2017 | 31.15 | 31.23 | 30.51 | 30.59 | 157,033 | -0.48(-1.54%) |
Feb 06, 2017 | 31.47 | 31.59 | 30.87 | 31.07 | 133,781 | -0.56(-1.76%) |
Feb 03, 2017 | 31.03 | 31.67 | 30.91 | 31.63 | 197,063 | +0.95(+3.11%) |
Feb 02, 2017 | 30.95 | 31.23 | 30.25 | 30.67 | 285,819 | -0.40(-1.28%) |
Feb 01, 2017 | 31.59 | 31.98 | 31.07 | 31.07 | 222,729 | -0.24(-0.76%) |
Jan 31, 2017 | 30.79 | 31.55 | 30.55 | 31.31 | 368,968 | +0.44(+1.42%) |
Jan 30, 2017 | 31.63 | 31.63 | 30.71 | 30.87 | 283,153 | -0.72(-2.27%) |
Jan 27, 2017 | 31.86 | 32.10 | 31.51 | 31.59 | 385,547 | -0.28(-0.87%) |
Jan 26, 2017 | 32.10 | 32.42 | 31.79 | 31.86 | 330,673 | -0.04(-0.12%) |
Jan 25, 2017 | 31.75 | 32.58 | 31.59 | 31.90 | 690,442 | +0.68(+2.17%) |
Jan 24, 2017 | 29.08 | 31.35 | 28.84 | 31.23 | 960,102 | +2.59(+9.03%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.28 | 28.64 | 233,293 | -0.20(-0.69%) |
Jan 20, 2017 | 28.68 | 29.12 | 28.68 | 28.84 | 304,461 | +0.20(+0.69%) |
Jan 19, 2017 | 28.96 | 29.12 | 28.64 | 28.64 | 237,597 | -0.24(-0.83%) |
Jan 18, 2017 | 29.08 | 29.08 | 28.24 | 28.88 | 387,526 | -0.04(-0.14%) |
Jan 17, 2017 | 29.60 | 29.60 | 28.64 | 28.92 | 363,937 | -0.91(-3.07%) |
Jan 13, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.52(+1.76%) | |
Jan 12, 2017 | 29.28 | 29.48 | 28.96 | 29.32 | 732,304 | -0.12(-0.41%) |
Jan 11, 2017 | 28.92 | 29.44 | 28.52 | 29.44 | 345,772 | +0.40(+1.37%) |
Jan 10, 2017 | 28.64 | 29.24 | 28.44 | 29.04 | 618,417 | +0.60(+2.10%) |
Jan 09, 2017 | 28.44 | 28.82 | 28.13 | 28.44 | 494,303 | -0.04(-0.14%) |
Jan 06, 2017 | 28.24 | 28.52 | 28.13 | 28.48 | 611,562 | +0.52(+1.85%) |
Jan 05, 2017 | 27.89 | 28.32 | 27.61 | 27.97 | 409,885 | -0.12(-0.43%) |
Jan 04, 2017 | 27.93 | 28.09 | 27.61 | 28.09 | 319,569 | +0.36(+1.29%) |