Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.42 | 30.54 | 30.34 | 30.35 | 5,477,984 | -0.23(-0.75%) |
Mar 30, 2017 | 30.76 | 30.78 | 30.50 | 30.58 | 3,639,319 | -0.18(-0.59%) |
Mar 29, 2017 | 30.35 | 30.78 | 30.34 | 30.76 | 6,810,787 | +0.23(+0.75%) |
Mar 28, 2017 | 30.67 | 30.71 | 30.50 | 30.53 | 2,656,014 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.82 | 30.57 | 30.73 | 2,858,739 | +0.27(+0.90%) |
Mar 24, 2017 | 30.40 | 30.51 | 30.37 | 30.45 | 2,791,846 | +0.00(+0.00%) |
Mar 23, 2017 | 30.39 | 30.65 | 30.36 | 30.45 | 2,470,449 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.53 | 30.34 | 30.43 | 2,877,974 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.63 | 30.43 | 30.46 | 3,962,232 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.46 | 4,723,503 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.39 | 30.43 | 3,315,457 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.51 | 30.31 | 30.42 | 3,850,467 | +0.19(+0.62%) |
Mar 15, 2017 | 29.97 | 30.25 | 29.96 | 30.23 | 4,342,699 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.08 | 29.88 | 30.04 | 3,390,619 | +0.06(+0.19%) |
Mar 13, 2017 | 29.90 | 30.03 | 29.86 | 29.98 | 3,019,237 | +0.20(+0.68%) |
Mar 10, 2017 | 29.76 | 29.84 | 29.72 | 29.78 | 3,645,093 | -0.06(-0.19%) |
Mar 09, 2017 | 29.61 | 29.86 | 29.61 | 29.84 | 3,155,561 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.77 | 29.56 | 29.61 | 4,655,801 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.92 | 29.60 | 29.83 | 4,310,267 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.20 | 30.05 | 30.10 | 3,348,401 | -0.12(-0.40%) |
Mar 03, 2017 | 30.05 | 30.25 | 30.03 | 30.22 | 4,072,803 | +0.24(+0.79%) |
Mar 02, 2017 | 29.85 | 30.11 | 29.79 | 29.99 | 3,447,362 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.97 | 29.66 | 29.79 | 4,047,060 | -0.07(-0.24%) |
Feb 28, 2017 | 29.85 | 30.02 | 29.81 | 29.86 | 3,822,131 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 29.99 | 29.66 | 29.92 | 3,834,839 | +0.01(+0.02%) |
Feb 24, 2017 | 29.69 | 29.91 | 29.64 | 29.91 | 4,441,995 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.86 | 3,967,083 | +0.33(+1.12%) |
Feb 22, 2017 | 29.49 | 29.68 | 29.47 | 29.53 | 5,258,230 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.55 | 8,407,606 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.23 | 29.01 | 29.05 | 6,217,221 | +0.25(+0.86%) |
Feb 15, 2017 | 28.38 | 28.81 | 28.35 | 28.80 | 5,753,627 | +0.33(+1.15%) |
Feb 14, 2017 | 28.31 | 28.48 | 28.25 | 28.48 | 6,373,186 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,316,541 | -0.21(-0.72%) |
Feb 10, 2017 | 28.38 | 28.72 | 28.33 | 28.60 | 5,191,806 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.62 | 28.40 | 28.41 | 5,536,684 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.86 | 28.22 | 5,470,213 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.96 | 28.01 | 5,746,373 | -0.07(-0.25%) |
Feb 06, 2017 | 27.85 | 28.10 | 27.83 | 28.08 | 3,591,795 | +0.17(+0.61%) |
Feb 03, 2017 | 27.89 | 27.98 | 27.86 | 27.91 | 3,828,318 | +0.01(+0.05%) |
Feb 02, 2017 | 27.87 | 27.99 | 27.78 | 27.90 | 3,892,253 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.79 | 28.01 | 5,036,145 | +0.11(+0.38%) |
Jan 31, 2017 | 27.53 | 27.94 | 27.52 | 27.91 | 4,916,010 | +0.22(+0.79%) |
Jan 30, 2017 | 27.52 | 27.69 | 27.46 | 27.69 | 5,212,354 | +0.19(+0.70%) |
Jan 27, 2017 | 27.52 | 27.59 | 27.42 | 27.50 | 3,868,776 | -0.06(-0.23%) |
Jan 26, 2017 | 27.64 | 27.66 | 27.51 | 27.56 | 4,579,552 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.53 | 27.60 | 6,882,120 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,933 | -0.13(-0.49%) |
Jan 23, 2017 | 27.52 | 27.67 | 27.37 | 27.63 | 4,925,354 | +0.14(+0.52%) |
Jan 20, 2017 | 27.45 | 27.51 | 27.37 | 27.49 | 3,169,325 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.74 | 27.45 | 27.51 | 5,454,853 | -0.10(-0.36%) |
Jan 18, 2017 | 27.64 | 27.74 | 27.55 | 27.61 | 4,242,800 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.64 | 27.90 | 5,632,683 | +0.06(+0.20%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.64 | 27.79 | 27.55 | 27.69 | 5,973,185 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.94 | 27.52 | 27.72 | 7,588,160 | -0.21(-0.74%) |
Jan 10, 2017 | 27.96 | 28.02 | 27.90 | 27.93 | 4,344,838 | -0.06(-0.23%) |
Jan 09, 2017 | 27.85 | 28.11 | 27.83 | 27.99 | 5,410,305 | +0.04(+0.13%) |
Jan 06, 2017 | 27.94 | 28.04 | 27.93 | 27.96 | 4,072,618 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.81 | 28.21 | 4,252,738 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.75 | 4,208,445 | +0.18(+0.64%) |