Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.13 | 28.29 | 27.77 | 27.79 | 3,411,192 | -0.31(-1.11%) |
Mar 30, 2017 | 28.07 | 28.38 | 28.03 | 28.11 | 1,699,249 | -0.05(-0.17%) |
Mar 29, 2017 | 28.12 | 28.31 | 28.04 | 28.16 | 1,876,317 | +0.03(+0.10%) |
Mar 28, 2017 | 27.79 | 28.16 | 27.62 | 28.13 | 4,035,574 | +0.22(+0.78%) |
Mar 27, 2017 | 27.71 | 27.97 | 27.57 | 27.91 | 4,560,377 | +0.00(+0.00%) |
Mar 24, 2017 | 28.05 | 28.20 | 27.79 | 27.91 | 1,952,288 | -0.14(-0.51%) |
Mar 23, 2017 | 28.20 | 28.31 | 28.01 | 28.05 | 2,274,694 | -0.12(-0.44%) |
Mar 22, 2017 | 28.22 | 28.31 | 27.97 | 28.17 | 2,029,224 | +0.02(+0.07%) |
Mar 21, 2017 | 28.61 | 28.75 | 28.15 | 28.16 | 2,426,698 | -0.32(-1.13%) |
Mar 20, 2017 | 28.78 | 28.87 | 28.46 | 28.48 | 1,436,607 | -0.30(-1.06%) |
Mar 17, 2017 | 29.05 | 29.12 | 28.62 | 28.78 | 3,258,241 | -0.09(-0.33%) |
Mar 16, 2017 | 28.71 | 29.00 | 28.70 | 28.88 | 2,214,013 | +0.22(+0.76%) |
Mar 15, 2017 | 28.66 | 28.78 | 28.45 | 28.66 | 2,695,756 | +0.03(+0.10%) |
Mar 14, 2017 | 27.99 | 28.71 | 27.99 | 28.63 | 1,716,278 | -0.08(-0.26%) |
Mar 13, 2017 | 28.49 | 28.73 | 28.42 | 28.71 | 2,507,669 | +0.22(+0.77%) |
Mar 10, 2017 | 29.13 | 29.14 | 28.44 | 28.49 | 5,036,038 | -0.42(-1.45%) |
Mar 09, 2017 | 29.09 | 29.21 | 28.84 | 28.91 | 2,898,394 | -0.25(-0.85%) |
Mar 08, 2017 | 29.36 | 29.68 | 29.14 | 29.15 | 2,242,111 | -0.18(-0.62%) |
Mar 07, 2017 | 29.71 | 29.82 | 29.27 | 29.33 | 2,353,211 | -0.40(-1.34%) |
Mar 06, 2017 | 29.99 | 30.14 | 29.72 | 29.73 | 2,930,829 | -0.38(-1.26%) |
Mar 03, 2017 | 30.00 | 30.13 | 29.84 | 30.11 | 3,327,809 | +0.14(+0.48%) |
Mar 02, 2017 | 30.52 | 30.66 | 29.94 | 29.97 | 3,340,310 | -0.66(-2.17%) |
Mar 01, 2017 | 30.29 | 30.67 | 30.13 | 30.63 | 2,469,673 | +0.65(+2.15%) |
Feb 28, 2017 | 29.89 | 30.20 | 29.62 | 29.99 | 4,265,842 | -0.01(-0.03%) |
Feb 27, 2017 | 30.31 | 30.39 | 29.95 | 30.00 | 3,926,357 | -0.28(-0.91%) |
Feb 24, 2017 | 29.97 | 30.33 | 29.81 | 30.27 | 5,363,432 | +0.28(+0.95%) |
Feb 23, 2017 | 30.39 | 30.48 | 29.52 | 29.99 | 7,028,724 | -1.40(-4.45%) |
Feb 22, 2017 | 31.08 | 31.50 | 30.82 | 31.38 | 4,610,852 | +0.21(+0.67%) |
Feb 21, 2017 | 30.52 | 31.24 | 30.48 | 31.18 | 3,304,897 | +0.85(+2.79%) |
Feb 17, 2017 | 30.33 | 30.33 | 30.33 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 30.30 | 30.45 | 30.15 | 30.37 | 2,505,677 | +0.06(+0.19%) |
Feb 15, 2017 | 29.92 | 30.44 | 29.79 | 30.31 | 1,713,498 | +0.25(+0.82%) |
Feb 14, 2017 | 29.80 | 30.06 | 29.47 | 30.06 | 1,693,964 | +0.29(+0.99%) |
Feb 13, 2017 | 29.67 | 29.80 | 29.57 | 29.77 | 1,597,595 | +0.14(+0.48%) |
Feb 10, 2017 | 29.68 | 29.76 | 29.52 | 29.63 | 1,540,876 | -0.04(-0.13%) |
Feb 09, 2017 | 29.09 | 29.67 | 29.07 | 29.67 | 2,438,988 | +0.57(+1.96%) |
Feb 08, 2017 | 29.33 | 29.43 | 29.04 | 29.10 | 2,049,307 | -0.24(-0.81%) |
Feb 07, 2017 | 30.03 | 30.05 | 29.18 | 29.33 | 2,491,309 | -0.56(-1.87%) |
Feb 06, 2017 | 30.27 | 30.37 | 29.85 | 29.89 | 2,732,994 | -0.46(-1.50%) |
Feb 03, 2017 | 30.12 | 30.46 | 30.02 | 30.35 | 1,903,523 | +0.21(+0.69%) |
Feb 02, 2017 | 30.05 | 30.15 | 29.87 | 30.14 | 1,246,981 | +0.04(+0.13%) |
Feb 01, 2017 | 30.30 | 30.55 | 29.88 | 30.10 | 2,160,833 | -0.20(-0.66%) |
Jan 31, 2017 | 30.17 | 30.31 | 29.93 | 30.30 | 2,622,079 | +0.06(+0.19%) |
Jan 30, 2017 | 29.84 | 30.25 | 29.48 | 30.24 | 2,699,662 | +0.36(+1.21%) |
Jan 27, 2017 | 29.99 | 30.07 | 29.67 | 29.88 | 1,764,602 | -0.11(-0.38%) |
Jan 26, 2017 | 30.06 | 30.24 | 29.80 | 30.00 | 1,664,108 | -0.02(-0.06%) |
Jan 25, 2017 | 30.06 | 30.29 | 29.91 | 30.02 | 2,296,035 | +0.12(+0.41%) |
Jan 24, 2017 | 30.23 | 30.27 | 29.87 | 29.89 | 3,155,741 | -0.17(-0.57%) |
Jan 23, 2017 | 29.95 | 30.32 | 29.81 | 30.06 | 1,832,747 | +0.04(+0.13%) |
Jan 20, 2017 | 30.06 | 30.26 | 29.80 | 30.03 | 2,018,262 | +0.13(+0.44%) |
Jan 19, 2017 | 30.32 | 30.38 | 29.80 | 29.89 | 4,096,406 | -0.37(-1.22%) |
Jan 18, 2017 | 30.03 | 30.26 | 29.82 | 30.26 | 1,426,419 | +0.26(+0.85%) |
Jan 17, 2017 | 30.08 | 30.21 | 29.86 | 30.01 | 1,741,346 | -0.19(-0.63%) |
Jan 13, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.56 | 30.10 | 29.46 | 30.05 | 1,758,283 | +0.44(+1.48%) |
Jan 11, 2017 | 29.62 | 29.78 | 29.42 | 29.61 | 2,249,606 | -0.08(-0.26%) |
Jan 10, 2017 | 29.54 | 29.93 | 29.54 | 29.68 | 1,561,218 | +0.07(+0.22%) |
Jan 09, 2017 | 30.06 | 30.11 | 29.59 | 29.62 | 2,137,691 | -0.46(-1.52%) |
Jan 06, 2017 | 29.68 | 30.36 | 29.37 | 30.07 | 2,695,034 | +0.39(+1.31%) |
Jan 05, 2017 | 29.58 | 29.76 | 29.25 | 29.68 | 2,497,208 | +0.02(+0.06%) |
Jan 04, 2017 | 29.51 | 29.71 | 29.41 | 29.67 | 2,386,077 | +0.20(+0.68%) |