Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.07 | 32.20 | 31.85 | 32.04 | 540,204 | -0.04(-0.14%) |
Mar 30, 2017 | 31.97 | 32.12 | 31.84 | 32.08 | 1,025,083 | +0.21(+0.67%) |
Mar 29, 2017 | 31.60 | 32.03 | 31.56 | 31.87 | 1,231,601 | +0.21(+0.67%) |
Mar 28, 2017 | 31.17 | 31.77 | 31.09 | 31.65 | 865,165 | +0.44(+1.39%) |
Mar 27, 2017 | 30.91 | 31.28 | 30.46 | 31.22 | 1,113,741 | -0.11(-0.34%) |
Mar 24, 2017 | 31.54 | 31.73 | 31.13 | 31.33 | 885,675 | -0.11(-0.34%) |
Mar 23, 2017 | 31.33 | 31.61 | 31.18 | 31.43 | 807,723 | +0.01(+0.03%) |
Mar 22, 2017 | 31.20 | 31.49 | 31.01 | 31.42 | 601,637 | +0.10(+0.31%) |
Mar 21, 2017 | 32.21 | 32.31 | 31.27 | 31.33 | 848,416 | -0.69(-2.16%) |
Mar 20, 2017 | 32.31 | 32.35 | 31.97 | 32.02 | 1,003,271 | -0.38(-1.18%) |
Mar 17, 2017 | 32.44 | 32.44 | 32.21 | 32.40 | 1,209,481 | +0.01(+0.03%) |
Mar 16, 2017 | 32.62 | 32.68 | 32.29 | 32.39 | 1,106,964 | -0.05(-0.16%) |
Mar 15, 2017 | 32.05 | 32.55 | 32.04 | 32.44 | 930,438 | +0.46(+1.44%) |
Mar 14, 2017 | 31.71 | 32.01 | 31.52 | 31.98 | 747,335 | +0.00(+0.00%) |
Mar 13, 2017 | 32.04 | 32.23 | 31.95 | 31.98 | 960,251 | +0.00(+0.00%) |
Mar 10, 2017 | 32.18 | 32.36 | 31.87 | 31.98 | 958,181 | +0.08(+0.25%) |
Mar 09, 2017 | 32.12 | 32.31 | 31.80 | 31.90 | 1,899,864 | -0.26(-0.80%) |
Mar 08, 2017 | 32.15 | 32.36 | 32.01 | 32.16 | 1,215,178 | +0.13(+0.42%) |
Mar 07, 2017 | 32.15 | 32.28 | 31.96 | 32.03 | 1,163,743 | -0.20(-0.61%) |
Mar 06, 2017 | 32.02 | 32.31 | 31.89 | 32.22 | 894,218 | +0.02(+0.06%) |
Mar 03, 2017 | 32.19 | 32.28 | 31.98 | 32.20 | 1,383,573 | +0.11(+0.33%) |
Mar 02, 2017 | 32.93 | 32.96 | 32.06 | 32.10 | 1,427,711 | -0.74(-2.25%) |
Mar 01, 2017 | 32.26 | 32.85 | 32.26 | 32.84 | 2,092,576 | +1.00(+3.14%) |
Feb 28, 2017 | 32.23 | 32.26 | 31.74 | 31.84 | 1,141,886 | -0.55(-1.69%) |
Feb 27, 2017 | 32.23 | 32.55 | 32.07 | 32.38 | 1,129,924 | -0.17(-0.52%) |
Feb 24, 2017 | 31.94 | 32.55 | 31.89 | 32.55 | 1,037,909 | +0.21(+0.66%) |
Feb 23, 2017 | 32.99 | 33.07 | 32.31 | 32.34 | 775,846 | -0.50(-1.51%) |
Feb 22, 2017 | 32.93 | 33.01 | 32.76 | 32.84 | 678,100 | -0.32(-0.96%) |
Feb 21, 2017 | 32.88 | 33.19 | 32.79 | 33.15 | 733,670 | +0.23(+0.70%) |
Feb 17, 2017 | 32.92 | 32.92 | 32.92 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.57 | 33.61 | 32.87 | 33.00 | 1,871,226 | -0.61(-1.82%) |
Feb 15, 2017 | 33.62 | 33.77 | 33.46 | 33.61 | 1,015,094 | -0.03(-0.08%) |
Feb 14, 2017 | 33.44 | 33.69 | 33.24 | 33.64 | 1,090,126 | +0.14(+0.42%) |
Feb 13, 2017 | 33.53 | 33.66 | 33.28 | 33.50 | 1,063,891 | +0.16(+0.48%) |
Feb 10, 2017 | 32.93 | 33.39 | 32.78 | 33.34 | 1,148,754 | +0.53(+1.62%) |
Feb 09, 2017 | 32.87 | 33.00 | 32.72 | 32.81 | 1,829,808 | +0.02(+0.05%) |
Feb 08, 2017 | 33.31 | 33.38 | 32.69 | 32.79 | 2,350,503 | -0.31(-0.94%) |
Feb 07, 2017 | 32.92 | 33.46 | 32.59 | 33.10 | 4,327,155 | +1.81(+5.80%) |
Feb 06, 2017 | 31.38 | 31.60 | 31.26 | 31.29 | 1,461,373 | -0.11(-0.34%) |
Feb 03, 2017 | 31.13 | 31.43 | 30.98 | 31.39 | 838,858 | +0.46(+1.49%) |
Feb 02, 2017 | 30.88 | 31.11 | 30.77 | 30.93 | 586,191 | -0.07(-0.23%) |
Feb 01, 2017 | 31.18 | 31.36 | 30.77 | 31.00 | 847,437 | +0.05(+0.17%) |
Jan 31, 2017 | 30.62 | 30.96 | 30.39 | 30.95 | 983,369 | +0.11(+0.34%) |
Jan 30, 2017 | 30.94 | 31.06 | 30.57 | 30.84 | 822,576 | -0.42(-1.33%) |
Jan 27, 2017 | 31.41 | 31.56 | 31.08 | 31.26 | 766,847 | -0.25(-0.79%) |
Jan 26, 2017 | 31.54 | 31.81 | 31.33 | 31.51 | 936,540 | +0.12(+0.37%) |
Jan 25, 2017 | 31.23 | 31.55 | 31.15 | 31.39 | 2,072,339 | +0.32(+1.03%) |
Jan 24, 2017 | 30.55 | 31.10 | 30.25 | 31.07 | 1,546,844 | +1.24(+4.15%) |
Jan 23, 2017 | 29.93 | 29.99 | 29.65 | 29.84 | 712,562 | -0.20(-0.68%) |
Jan 20, 2017 | 30.05 | 30.16 | 29.86 | 30.04 | 856,073 | +0.14(+0.47%) |
Jan 19, 2017 | 30.01 | 30.05 | 29.70 | 29.90 | 849,448 | +0.03(+0.09%) |
Jan 18, 2017 | 29.88 | 30.11 | 29.82 | 29.87 | 1,122,307 | +0.06(+0.21%) |
Jan 17, 2017 | 29.99 | 30.23 | 29.75 | 29.81 | 827,976 | -0.27(-0.88%) |
Jan 13, 2017 | 30.08 | 30.08 | 30.08 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.95 | 30.14 | 29.48 | 29.90 | 1,521,188 | +0.01(+0.03%) |
Jan 11, 2017 | 29.64 | 29.91 | 29.57 | 29.89 | 1,197,962 | +0.27(+0.93%) |
Jan 10, 2017 | 29.15 | 29.69 | 29.03 | 29.61 | 2,559,054 | +0.58(+2.01%) |
Jan 09, 2017 | 29.41 | 29.48 | 29.02 | 29.03 | 1,515,485 | -0.35(-1.17%) |
Jan 06, 2017 | 29.72 | 29.73 | 29.36 | 29.38 | 2,173,766 | -0.37(-1.25%) |
Jan 05, 2017 | 30.15 | 30.22 | 29.69 | 29.75 | 1,115,304 | -0.50(-1.64%) |
Jan 04, 2017 | 30.11 | 30.27 | 29.91 | 30.24 | 1,637,697 | +0.28(+0.94%) |