Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.25 | 33.29 | 32.91 | 33.07 | 2,952,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.43 | 33.56 | 33.16 | 33.20 | 1,632,132 | -0.12(-0.37%) |
Mar 29, 2017 | 33.51 | 33.66 | 33.07 | 33.33 | 2,069,540 | -0.17(-0.50%) |
Mar 28, 2017 | 33.06 | 33.55 | 33.02 | 33.49 | 3,070,016 | +0.45(+1.35%) |
Mar 27, 2017 | 32.84 | 33.14 | 32.54 | 33.05 | 2,186,256 | +0.10(+0.31%) |
Mar 24, 2017 | 32.77 | 32.99 | 32.51 | 32.94 | 2,535,248 | +0.42(+1.30%) |
Mar 23, 2017 | 32.59 | 32.78 | 32.35 | 32.52 | 2,245,748 | -0.11(-0.35%) |
Mar 22, 2017 | 32.11 | 32.69 | 32.06 | 32.63 | 3,529,112 | +0.64(+2.01%) |
Mar 21, 2017 | 32.82 | 32.83 | 31.91 | 31.99 | 4,435,512 | -0.59(-1.81%) |
Mar 20, 2017 | 32.42 | 32.86 | 32.37 | 32.58 | 2,861,452 | +0.56(+1.74%) |
Mar 17, 2017 | 31.88 | 32.14 | 31.70 | 32.02 | 4,116,628 | +0.24(+0.76%) |
Mar 16, 2017 | 32.21 | 32.23 | 31.75 | 31.79 | 3,583,696 | -0.29(-0.89%) |
Mar 15, 2017 | 32.00 | 32.12 | 31.57 | 32.07 | 4,520,496 | +0.32(+1.01%) |
Mar 14, 2017 | 31.88 | 31.96 | 31.50 | 31.75 | 2,917,464 | -0.12(-0.37%) |
Mar 13, 2017 | 31.25 | 31.91 | 31.20 | 31.87 | 4,487,968 | +0.82(+2.66%) |
Mar 10, 2017 | 31.12 | 31.12 | 30.84 | 31.04 | 2,327,664 | +0.27(+0.88%) |
Mar 09, 2017 | 30.80 | 31.12 | 30.45 | 30.77 | 2,208,776 | -0.11(-0.36%) |
Mar 08, 2017 | 30.38 | 31.25 | 30.12 | 30.88 | 5,733,020 | +0.61(+2.02%) |
Mar 07, 2017 | 29.95 | 30.65 | 29.68 | 30.27 | 3,725,736 | +0.41(+1.38%) |
Mar 06, 2017 | 29.74 | 30.18 | 29.49 | 29.86 | 2,936,664 | -0.13(-0.45%) |
Mar 03, 2017 | 29.88 | 30.07 | 29.65 | 29.99 | 2,004,684 | +0.12(+0.40%) |
Mar 02, 2017 | 30.12 | 30.44 | 29.84 | 29.87 | 1,880,064 | -0.29(-0.95%) |
Mar 01, 2017 | 29.99 | 30.28 | 29.70 | 30.16 | 3,111,844 | +0.41(+1.39%) |
Feb 28, 2017 | 29.99 | 30.24 | 29.69 | 29.75 | 2,596,564 | -0.35(-1.16%) |
Feb 27, 2017 | 30.37 | 30.42 | 29.97 | 30.10 | 2,485,912 | -0.05(-0.17%) |
Feb 24, 2017 | 29.25 | 30.16 | 28.96 | 30.15 | 3,593,320 | +0.69(+2.32%) |
Feb 23, 2017 | 30.50 | 30.62 | 29.41 | 29.46 | 4,569,992 | -0.99(-3.24%) |
Feb 22, 2017 | 30.32 | 30.75 | 30.19 | 30.45 | 3,439,924 | -0.21(-0.67%) |
Feb 21, 2017 | 29.74 | 30.78 | 29.64 | 30.66 | 6,658,024 | +0.89(+2.99%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | +4.72(+18.86%) | |
Feb 16, 2017 | 25.17 | 25.55 | 24.88 | 25.04 | 6,835,576 | -0.12(-0.50%) |
Feb 15, 2017 | 25.02 | 25.33 | 24.90 | 25.17 | 2,862,480 | -0.01(-0.05%) |
Feb 14, 2017 | 24.97 | 25.20 | 24.84 | 25.18 | 2,105,260 | +0.20(+0.82%) |
Feb 13, 2017 | 24.70 | 25.11 | 24.66 | 24.98 | 3,374,016 | +0.28(+1.13%) |
Feb 10, 2017 | 24.56 | 24.80 | 24.32 | 24.70 | 1,631,420 | +0.24(+0.99%) |
Feb 09, 2017 | 24.36 | 24.75 | 24.36 | 24.45 | 1,844,472 | +0.09(+0.36%) |
Feb 08, 2017 | 24.00 | 24.60 | 23.80 | 24.36 | 2,078,076 | +0.37(+1.53%) |
Feb 07, 2017 | 23.90 | 24.12 | 23.75 | 24.00 | 1,121,208 | +0.12(+0.50%) |
Feb 06, 2017 | 23.82 | 24.03 | 23.73 | 23.88 | 1,434,200 | -0.00(-0.01%) |
Feb 03, 2017 | 23.76 | 23.95 | 23.42 | 23.88 | 1,766,068 | +0.16(+0.67%) |
Feb 02, 2017 | 23.57 | 23.91 | 23.41 | 23.72 | 2,355,416 | +0.15(+0.64%) |
Feb 01, 2017 | 23.54 | 23.70 | 23.22 | 23.57 | 1,821,012 | +0.07(+0.30%) |
Jan 31, 2017 | 23.46 | 23.55 | 23.20 | 23.50 | 1,628,360 | +0.08(+0.35%) |
Jan 30, 2017 | 23.41 | 23.52 | 23.12 | 23.42 | 1,471,708 | -0.03(-0.12%) |
Jan 27, 2017 | 23.14 | 23.48 | 23.09 | 23.45 | 1,398,544 | +0.22(+0.94%) |
Jan 26, 2017 | 23.27 | 23.40 | 22.91 | 23.23 | 1,278,492 | -0.04(-0.18%) |
Jan 25, 2017 | 23.48 | 23.69 | 23.02 | 23.27 | 1,989,944 | +0.15(+0.66%) |
Jan 24, 2017 | 22.55 | 23.15 | 22.54 | 23.12 | 2,782,500 | +0.70(+3.12%) |
Jan 23, 2017 | 22.45 | 22.47 | 21.89 | 22.42 | 2,976,432 | -0.03(-0.14%) |
Jan 20, 2017 | 22.66 | 22.73 | 22.35 | 22.45 | 2,928,808 | +0.02(+0.09%) |
Jan 19, 2017 | 22.34 | 22.48 | 22.17 | 22.43 | 2,529,424 | +0.25(+1.14%) |
Jan 18, 2017 | 21.98 | 22.75 | 21.92 | 22.18 | 4,962,756 | +0.12(+0.54%) |
Jan 17, 2017 | 23.50 | 23.59 | 21.83 | 22.06 | 18,330,560 | -3.01(-12.01%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.32(+1.28%) | |
Jan 12, 2017 | 25.00 | 25.00 | 24.11 | 24.75 | 2,363,252 | -0.12(-0.47%) |
Jan 11, 2017 | 25.23 | 25.23 | 24.53 | 24.87 | 1,937,792 | -0.24(-0.95%) |
Jan 10, 2017 | 24.98 | 25.32 | 24.89 | 25.11 | 1,682,452 | +0.23(+0.90%) |
Jan 09, 2017 | 25.22 | 25.23 | 24.66 | 24.88 | 3,013,392 | -0.44(-1.74%) |
Jan 06, 2017 | 25.53 | 25.65 | 25.17 | 25.32 | 1,895,340 | -0.16(-0.65%) |
Jan 05, 2017 | 25.50 | 25.75 | 25.31 | 25.48 | 3,909,024 | +0.05(+0.21%) |
Jan 04, 2017 | 24.37 | 25.57 | 24.36 | 25.43 | 8,488,204 | +1.17(+4.81%) |