Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.44 | 30.55 | 30.43 | 30.45 | 365,997 | -0.07(-0.23%) |
Mar 30, 2017 | 30.52 | 30.58 | 30.46 | 30.52 | 285,432 | -0.00(-0.01%) |
Mar 29, 2017 | 30.52 | 30.61 | 30.48 | 30.53 | 226,223 | +0.01(+0.04%) |
Mar 28, 2017 | 30.42 | 30.56 | 30.36 | 30.51 | 278,575 | +0.02(+0.06%) |
Mar 27, 2017 | 30.12 | 30.55 | 30.12 | 30.49 | 911,910 | +0.10(+0.32%) |
Mar 24, 2017 | 30.39 | 30.55 | 30.30 | 30.40 | 346,972 | -0.04(-0.14%) |
Mar 23, 2017 | 30.50 | 30.65 | 30.41 | 30.44 | 276,897 | -0.13(-0.42%) |
Mar 22, 2017 | 30.52 | 30.60 | 30.37 | 30.57 | 565,244 | +0.05(+0.17%) |
Mar 21, 2017 | 30.85 | 30.95 | 30.47 | 30.52 | 554,368 | -0.30(-0.97%) |
Mar 20, 2017 | 30.87 | 30.91 | 30.76 | 30.82 | 238,763 | -0.06(-0.19%) |
Mar 17, 2017 | 30.96 | 30.98 | 30.85 | 30.87 | 631,219 | -0.16(-0.50%) |
Mar 16, 2017 | 31.27 | 31.27 | 30.93 | 31.03 | 333,801 | -0.28(-0.89%) |
Mar 15, 2017 | 30.94 | 31.39 | 30.94 | 31.31 | 401,127 | +0.36(+1.17%) |
Mar 14, 2017 | 30.96 | 31.06 | 30.92 | 30.95 | 271,214 | -0.12(-0.38%) |
Mar 13, 2017 | 31.13 | 31.13 | 30.95 | 31.06 | 313,307 | -0.04(-0.12%) |
Mar 10, 2017 | 31.11 | 31.14 | 30.97 | 31.10 | 348,008 | +0.12(+0.38%) |
Mar 09, 2017 | 30.80 | 31.01 | 30.80 | 30.98 | 312,008 | +0.17(+0.54%) |
Mar 08, 2017 | 30.71 | 30.93 | 30.70 | 30.82 | 437,168 | +0.13(+0.41%) |
Mar 07, 2017 | 30.63 | 30.84 | 30.60 | 30.69 | 409,721 | -0.22(-0.71%) |
Mar 06, 2017 | 30.93 | 31.01 | 30.80 | 30.91 | 1,738,109 | -0.14(-0.45%) |
Mar 03, 2017 | 30.92 | 31.06 | 30.87 | 31.05 | 433,280 | +0.10(+0.33%) |
Mar 02, 2017 | 30.97 | 31.09 | 30.93 | 30.95 | 673,389 | -0.08(-0.26%) |
Mar 01, 2017 | 31.06 | 31.11 | 30.83 | 31.03 | 3,819,751 | +0.35(+1.13%) |
Feb 28, 2017 | 30.67 | 30.81 | 30.63 | 30.68 | 473,997 | -0.08(-0.27%) |
Feb 27, 2017 | 30.54 | 30.78 | 30.54 | 30.77 | 740,443 | +0.17(+0.56%) |
Feb 24, 2017 | 30.37 | 30.59 | 30.37 | 30.59 | 283,732 | +0.17(+0.56%) |
Feb 23, 2017 | 30.25 | 30.47 | 30.20 | 30.42 | 308,488 | +0.20(+0.67%) |
Feb 22, 2017 | 30.25 | 30.32 | 30.21 | 30.22 | 329,310 | -0.07(-0.23%) |
Feb 21, 2017 | 30.18 | 30.38 | 30.18 | 30.29 | 345,650 | +0.16(+0.54%) |
Feb 17, 2017 | 30.13 | 30.13 | 30.13 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 30.14 | 30.18 | 29.90 | 30.10 | 347,256 | -0.06(-0.21%) |
Feb 15, 2017 | 29.81 | 30.20 | 29.77 | 30.17 | 856,907 | +0.33(+1.11%) |
Feb 14, 2017 | 29.56 | 29.84 | 29.56 | 29.84 | 177,915 | +0.22(+0.73%) |
Feb 13, 2017 | 29.44 | 29.62 | 29.44 | 29.62 | 218,545 | +0.20(+0.67%) |
Feb 10, 2017 | 29.40 | 29.50 | 29.36 | 29.42 | 579,385 | +0.05(+0.19%) |
Feb 09, 2017 | 29.20 | 29.45 | 29.16 | 29.37 | 189,907 | +0.14(+0.50%) |
Feb 08, 2017 | 29.07 | 29.27 | 29.07 | 29.22 | 190,700 | -0.03(-0.11%) |
Feb 07, 2017 | 29.31 | 29.37 | 29.18 | 29.26 | 599,731 | +0.00(+0.01%) |
Feb 06, 2017 | 29.18 | 29.26 | 29.13 | 29.25 | 223,615 | -0.02(-0.06%) |
Feb 03, 2017 | 29.20 | 29.28 | 29.10 | 29.27 | 194,501 | +0.17(+0.60%) |
Feb 02, 2017 | 28.99 | 29.12 | 28.89 | 29.10 | 478,607 | +0.04(+0.15%) |
Feb 01, 2017 | 28.87 | 29.07 | 28.83 | 29.05 | 626,298 | +0.21(+0.75%) |
Jan 31, 2017 | 28.29 | 28.84 | 28.29 | 28.84 | 366,804 | +0.44(+1.54%) |
Jan 30, 2017 | 28.52 | 28.53 | 28.31 | 28.40 | 228,158 | -0.17(-0.58%) |
Jan 27, 2017 | 28.35 | 28.58 | 28.35 | 28.57 | 403,306 | +0.23(+0.81%) |
Jan 26, 2017 | 28.48 | 28.54 | 28.34 | 28.34 | 295,540 | -0.16(-0.56%) |
Jan 25, 2017 | 28.27 | 28.54 | 28.27 | 28.50 | 394,169 | +0.22(+0.77%) |
Jan 24, 2017 | 28.41 | 28.41 | 28.13 | 28.28 | 569,163 | -0.16(-0.56%) |
Jan 23, 2017 | 28.52 | 28.60 | 28.33 | 28.44 | 495,592 | -0.14(-0.49%) |
Jan 20, 2017 | 28.68 | 28.78 | 28.55 | 28.58 | 483,109 | -0.10(-0.34%) |
Jan 19, 2017 | 28.83 | 28.83 | 28.60 | 28.67 | 3,484,563 | -0.17(-0.59%) |
Jan 18, 2017 | 28.93 | 28.95 | 28.77 | 28.85 | 328,552 | -0.01(-0.03%) |
Jan 17, 2017 | 28.93 | 28.93 | 28.65 | 28.86 | 416,167 | -0.17(-0.57%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.04(+0.15%) | |
Jan 12, 2017 | 28.76 | 28.99 | 28.73 | 28.98 | 301,868 | +0.05(+0.16%) |
Jan 11, 2017 | 29.30 | 29.40 | 28.70 | 28.93 | 1,213,664 | -0.33(-1.12%) |
Jan 10, 2017 | 29.17 | 29.39 | 29.13 | 29.26 | 289,881 | +0.10(+0.36%) |
Jan 09, 2017 | 29.04 | 29.20 | 28.96 | 29.15 | 646,234 | +0.17(+0.57%) |
Jan 06, 2017 | 28.92 | 29.07 | 28.85 | 28.99 | 609,077 | +0.10(+0.33%) |
Jan 05, 2017 | 28.73 | 28.90 | 28.71 | 28.89 | 338,994 | +0.15(+0.53%) |
Jan 04, 2017 | 28.57 | 28.82 | 28.54 | 28.74 | 505,895 | +0.26(+0.91%) |