Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.55 | 30.75 | 30.54 | 30.66 | 5,043,935 | +0.04(+0.14%) |
Mar 30, 2017 | 30.25 | 30.71 | 30.25 | 30.62 | 5,586,420 | +0.31(+1.03%) |
Mar 29, 2017 | 30.48 | 30.53 | 30.19 | 30.31 | 4,069,404 | -0.31(-1.01%) |
Mar 28, 2017 | 30.36 | 30.76 | 30.35 | 30.61 | 5,585,230 | +0.20(+0.65%) |
Mar 27, 2017 | 30.14 | 30.48 | 30.09 | 30.42 | 6,454,126 | -0.06(-0.21%) |
Mar 24, 2017 | 30.50 | 30.71 | 30.39 | 30.48 | 4,036,439 | -0.00(-0.01%) |
Mar 23, 2017 | 30.31 | 30.72 | 30.23 | 30.48 | 3,666,383 | +0.15(+0.50%) |
Mar 22, 2017 | 30.14 | 30.39 | 29.91 | 30.33 | 3,836,026 | +0.10(+0.32%) |
Mar 21, 2017 | 30.67 | 30.74 | 30.18 | 30.23 | 5,491,934 | -0.35(-1.15%) |
Mar 20, 2017 | 30.63 | 30.71 | 30.49 | 30.59 | 2,715,576 | -0.12(-0.40%) |
Mar 17, 2017 | 30.70 | 30.88 | 30.46 | 30.71 | 7,272,679 | +0.06(+0.18%) |
Mar 16, 2017 | 30.61 | 30.84 | 30.59 | 30.65 | 4,731,476 | +0.02(+0.07%) |
Mar 15, 2017 | 30.42 | 30.65 | 30.31 | 30.63 | 4,601,231 | +0.22(+0.71%) |
Mar 14, 2017 | 30.45 | 30.48 | 30.30 | 30.42 | 3,790,585 | -0.09(-0.29%) |
Mar 13, 2017 | 30.52 | 30.59 | 30.40 | 30.50 | 3,800,061 | +0.01(+0.04%) |
Mar 10, 2017 | 30.64 | 30.79 | 30.34 | 30.49 | 3,579,302 | -0.03(-0.10%) |
Mar 09, 2017 | 30.63 | 30.68 | 30.44 | 30.52 | 3,945,116 | +0.08(+0.28%) |
Mar 08, 2017 | 30.65 | 30.73 | 30.44 | 30.44 | 4,071,029 | -0.03(-0.08%) |
Mar 07, 2017 | 30.55 | 30.59 | 30.41 | 30.46 | 3,179,164 | -0.10(-0.33%) |
Mar 06, 2017 | 30.42 | 30.67 | 30.41 | 30.56 | 2,885,334 | -0.03(-0.11%) |
Mar 03, 2017 | 30.60 | 30.71 | 30.54 | 30.60 | 3,225,240 | +0.03(+0.11%) |
Mar 02, 2017 | 30.85 | 30.88 | 30.55 | 30.56 | 4,494,978 | -0.33(-1.08%) |
Mar 01, 2017 | 30.91 | 31.05 | 30.83 | 30.90 | 6,338,555 | +0.27(+0.87%) |
Feb 28, 2017 | 30.55 | 30.73 | 30.50 | 30.63 | 7,539,796 | +0.01(+0.03%) |
Feb 27, 2017 | 30.48 | 30.68 | 30.38 | 30.62 | 4,326,065 | +0.26(+0.86%) |
Feb 24, 2017 | 30.16 | 30.37 | 30.12 | 30.36 | 3,711,609 | -0.00(-0.01%) |
Feb 23, 2017 | 30.14 | 30.37 | 30.14 | 30.37 | 3,303,488 | +0.24(+0.79%) |
Feb 22, 2017 | 30.09 | 30.26 | 30.05 | 30.13 | 4,152,461 | -0.11(-0.36%) |
Feb 21, 2017 | 30.11 | 30.37 | 30.11 | 30.24 | 4,303,251 | +0.14(+0.45%) |
Feb 17, 2017 | 30.10 | 30.10 | 30.10 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.93 | 30.20 | 29.91 | 30.14 | 5,666,355 | +0.08(+0.27%) |
Feb 15, 2017 | 30.01 | 30.15 | 29.94 | 30.06 | 5,348,778 | -0.02(-0.06%) |
Feb 14, 2017 | 30.00 | 30.15 | 29.93 | 30.08 | 5,118,413 | +0.03(+0.08%) |
Feb 13, 2017 | 29.56 | 30.17 | 29.56 | 30.05 | 7,098,913 | +0.51(+1.74%) |
Feb 10, 2017 | 29.55 | 29.59 | 29.51 | 29.54 | 5,051,157 | +0.03(+0.11%) |
Feb 09, 2017 | 29.50 | 29.58 | 29.34 | 29.50 | 5,731,200 | +0.11(+0.37%) |
Feb 08, 2017 | 29.10 | 29.44 | 29.04 | 29.39 | 5,002,453 | +0.28(+0.97%) |
Feb 07, 2017 | 29.22 | 29.24 | 28.97 | 29.11 | 4,395,533 | +0.02(+0.06%) |
Feb 06, 2017 | 28.87 | 29.14 | 28.77 | 29.09 | 4,326,654 | +0.14(+0.47%) |
Feb 03, 2017 | 29.08 | 29.09 | 28.79 | 28.96 | 5,068,125 | +0.33(+1.15%) |
Feb 02, 2017 | 28.18 | 28.76 | 28.07 | 28.63 | 6,365,626 | +0.29(+1.03%) |
Feb 01, 2017 | 29.12 | 29.43 | 28.11 | 28.34 | 10,919,250 | -1.20(-4.07%) |
Jan 31, 2017 | 29.68 | 29.87 | 29.38 | 29.54 | 8,980,812 | -0.15(-0.51%) |
Jan 30, 2017 | 29.65 | 29.76 | 29.49 | 29.69 | 5,668,466 | +0.03(+0.11%) |
Jan 27, 2017 | 29.72 | 29.78 | 29.55 | 29.66 | 2,844,905 | -0.12(-0.41%) |
Jan 26, 2017 | 29.78 | 29.87 | 29.71 | 29.78 | 7,074,073 | +0.04(+0.14%) |
Jan 25, 2017 | 29.59 | 29.79 | 29.53 | 29.74 | 8,488,803 | +0.27(+0.92%) |
Jan 24, 2017 | 29.41 | 29.53 | 29.27 | 29.47 | 5,943,774 | +0.20(+0.68%) |
Jan 23, 2017 | 29.55 | 29.56 | 29.18 | 29.27 | 4,196,855 | -0.31(-1.04%) |
Jan 20, 2017 | 29.51 | 29.62 | 29.39 | 29.58 | 5,701,021 | +0.26(+0.89%) |
Jan 19, 2017 | 29.57 | 29.65 | 29.06 | 29.32 | 5,433,951 | -0.22(-0.73%) |
Jan 18, 2017 | 29.58 | 29.65 | 29.28 | 29.53 | 5,655,163 | +0.04(+0.13%) |
Jan 17, 2017 | 29.18 | 29.59 | 29.16 | 29.50 | 7,622,519 | +0.10(+0.34%) |
Jan 13, 2017 | 29.39 | 29.39 | 29.39 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.31 | 29.59 | 29.14 | 29.36 | 6,595,358 | -0.12(-0.42%) |
Jan 11, 2017 | 29.34 | 29.51 | 29.24 | 29.49 | 5,120,354 | +0.18(+0.62%) |
Jan 10, 2017 | 29.34 | 29.59 | 29.18 | 29.31 | 6,383,888 | -0.04(-0.13%) |
Jan 09, 2017 | 29.50 | 29.61 | 29.28 | 29.34 | 4,292,544 | -0.28(-0.95%) |
Jan 06, 2017 | 29.63 | 29.82 | 29.45 | 29.63 | 5,292,827 | +0.10(+0.34%) |
Jan 05, 2017 | 29.67 | 29.81 | 29.38 | 29.52 | 5,307,462 | -0.19(-0.65%) |
Jan 04, 2017 | 29.55 | 29.86 | 29.47 | 29.72 | 4,612,118 | +0.27(+0.92%) |