Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.48 | 31.64 | 31.47 | 31.48 | 2,478,470 | -0.07(-0.24%) |
Mar 30, 2017 | 31.45 | 31.61 | 31.39 | 31.56 | 2,718,787 | -0.04(-0.13%) |
Mar 29, 2017 | 31.46 | 31.60 | 31.41 | 31.60 | 3,360,744 | +0.28(+0.89%) |
Mar 28, 2017 | 31.19 | 31.36 | 31.19 | 31.32 | 1,701,571 | +0.20(+0.64%) |
Mar 27, 2017 | 30.94 | 31.13 | 30.90 | 31.12 | 2,623,294 | +0.14(+0.45%) |
Mar 24, 2017 | 30.98 | 31.06 | 30.93 | 30.98 | 2,639,877 | -0.05(-0.16%) |
Mar 23, 2017 | 30.93 | 31.10 | 30.87 | 31.03 | 2,327,569 | +0.17(+0.55%) |
Mar 22, 2017 | 30.69 | 30.90 | 30.69 | 30.86 | 2,855,822 | +0.08(+0.26%) |
Mar 21, 2017 | 31.18 | 31.21 | 30.78 | 30.78 | 4,882,504 | -0.52(-1.66%) |
Mar 20, 2017 | 31.17 | 31.34 | 31.11 | 31.30 | 2,525,075 | +0.18(+0.58%) |
Mar 17, 2017 | 31.22 | 31.25 | 31.11 | 31.12 | 3,139,374 | -0.15(-0.48%) |
Mar 16, 2017 | 31.34 | 31.38 | 31.23 | 31.27 | 2,737,263 | -0.06(-0.19%) |
Mar 15, 2017 | 30.86 | 31.37 | 30.78 | 31.33 | 6,322,144 | +0.56(+1.82%) |
Mar 14, 2017 | 30.82 | 30.86 | 30.73 | 30.77 | 3,814,440 | -0.10(-0.32%) |
Mar 13, 2017 | 30.82 | 30.87 | 30.70 | 30.87 | 4,905,322 | +0.82(+2.73%) |
Mar 10, 2017 | 29.88 | 30.05 | 29.84 | 30.05 | 2,531,272 | +0.18(+0.60%) |
Mar 09, 2017 | 29.79 | 29.90 | 29.73 | 29.87 | 3,621,562 | +0.20(+0.67%) |
Mar 08, 2017 | 29.76 | 29.77 | 29.67 | 29.67 | 2,471,396 | -0.23(-0.77%) |
Mar 07, 2017 | 29.91 | 29.96 | 29.86 | 29.90 | 2,516,978 | -0.04(-0.13%) |
Mar 06, 2017 | 29.98 | 29.98 | 29.85 | 29.94 | 2,710,026 | +0.08(+0.27%) |
Mar 03, 2017 | 29.76 | 29.89 | 29.73 | 29.86 | 3,535,619 | +0.30(+1.01%) |
Mar 02, 2017 | 29.69 | 29.77 | 29.56 | 29.56 | 3,469,865 | -0.57(-1.89%) |
Mar 01, 2017 | 29.91 | 30.15 | 29.88 | 30.13 | 6,323,136 | +0.46(+1.55%) |
Feb 28, 2017 | 29.71 | 29.85 | 29.57 | 29.67 | 4,029,252 | +0.00(+0.00%) |
Feb 27, 2017 | 29.68 | 29.73 | 29.62 | 29.67 | 1,679,167 | +0.05(+0.17%) |
Feb 24, 2017 | 29.63 | 29.69 | 29.58 | 29.62 | 1,828,778 | -0.25(-0.84%) |
Feb 23, 2017 | 29.83 | 29.88 | 29.76 | 29.87 | 2,254,828 | +0.25(+0.84%) |
Feb 22, 2017 | 29.61 | 29.64 | 29.54 | 29.62 | 2,520,074 | -0.04(-0.13%) |
Feb 21, 2017 | 29.56 | 29.66 | 29.50 | 29.66 | 3,460,275 | +0.47(+1.61%) |
Feb 17, 2017 | 29.19 | 29.19 | 29.19 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 29.24 | 29.31 | 29.15 | 29.16 | 4,081,229 | +0.13(+0.45%) |
Feb 15, 2017 | 29.00 | 29.09 | 28.98 | 29.03 | 3,128,605 | -0.28(-0.96%) |
Feb 14, 2017 | 29.33 | 29.36 | 29.16 | 29.31 | 1,480,104 | -0.07(-0.24%) |
Feb 13, 2017 | 29.40 | 29.42 | 29.30 | 29.38 | 1,856,601 | -0.09(-0.29%) |
Feb 10, 2017 | 29.37 | 29.47 | 29.28 | 29.46 | 1,993,228 | +0.09(+0.29%) |
Feb 09, 2017 | 29.38 | 29.43 | 29.35 | 29.38 | 2,803,425 | +0.17(+0.58%) |
Feb 08, 2017 | 29.12 | 29.26 | 29.06 | 29.21 | 3,403,890 | +0.28(+0.97%) |
Feb 07, 2017 | 28.98 | 28.98 | 28.89 | 28.93 | 1,932,838 | -0.15(-0.52%) |
Feb 06, 2017 | 29.05 | 29.12 | 29.02 | 29.08 | 2,199,744 | +0.03(+0.10%) |
Feb 03, 2017 | 28.96 | 29.05 | 28.91 | 29.05 | 2,308,159 | +0.21(+0.73%) |
Feb 02, 2017 | 28.91 | 28.94 | 28.76 | 28.84 | 3,744,866 | +0.19(+0.66%) |
Feb 01, 2017 | 28.80 | 28.82 | 28.56 | 28.65 | 6,845,288 | +0.29(+1.02%) |
Jan 31, 2017 | 28.18 | 28.36 | 28.15 | 28.36 | 2,834,369 | -0.03(-0.11%) |
Jan 30, 2017 | 28.35 | 28.42 | 28.25 | 28.39 | 2,837,696 | +0.11(+0.39%) |
Jan 27, 2017 | 28.35 | 28.36 | 28.24 | 28.28 | 2,419,711 | +0.06(+0.21%) |
Jan 26, 2017 | 28.36 | 28.36 | 28.18 | 28.22 | 3,879,932 | -0.18(-0.63%) |
Jan 25, 2017 | 28.22 | 28.41 | 28.17 | 28.40 | 5,878,728 | +0.48(+1.72%) |
Jan 24, 2017 | 27.84 | 27.95 | 27.78 | 27.92 | 2,966,801 | +0.28(+1.01%) |
Jan 23, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 2,709,957 | +0.33(+1.21%) |
Jan 20, 2017 | 27.37 | 27.40 | 27.28 | 27.31 | 1,701,345 | -0.26(-0.94%) |
Jan 19, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 2,345,238 | +0.02(+0.07%) |
Jan 18, 2017 | 27.70 | 27.73 | 27.52 | 27.55 | 3,228,398 | +0.04(+0.13%) |
Jan 17, 2017 | 27.68 | 27.68 | 27.51 | 27.52 | 2,502,305 | -0.14(-0.52%) |
Jan 13, 2017 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 27.65 | 27.69 | 27.54 | 27.66 | 2,249,295 | +0.06(+0.22%) |
Jan 11, 2017 | 27.33 | 27.61 | 27.33 | 27.60 | 3,744,146 | +0.41(+1.51%) |
Jan 10, 2017 | 27.15 | 27.27 | 27.15 | 27.19 | 1,951,435 | +0.18(+0.67%) |
Jan 09, 2017 | 27.11 | 27.12 | 27.01 | 27.01 | 2,181,440 | -0.10(-0.37%) |
Jan 06, 2017 | 27.18 | 27.18 | 27.06 | 27.11 | 1,899,381 | -0.34(-1.24%) |
Jan 05, 2017 | 27.35 | 27.45 | 27.29 | 27.45 | 2,464,717 | +0.37(+1.37%) |
Jan 04, 2017 | 27.01 | 27.10 | 26.96 | 27.08 | 3,286,152 | +0.15(+0.56%) |