Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.25 | 29.88 | 29.19 | 29.72 | 5,730,394 | +0.45(+1.54%) |
Mar 30, 2017 | 28.98 | 29.27 | 28.95 | 29.27 | 3,397,146 | +0.13(+0.45%) |
Mar 29, 2017 | 28.59 | 29.14 | 28.50 | 29.14 | 4,380,131 | +0.54(+1.89%) |
Mar 28, 2017 | 28.58 | 28.69 | 28.38 | 28.60 | 2,864,045 | +0.07(+0.25%) |
Mar 27, 2017 | 28.71 | 28.89 | 28.44 | 28.53 | 3,550,733 | -0.40(-1.38%) |
Mar 24, 2017 | 29.05 | 29.26 | 28.89 | 28.93 | 4,039,090 | -0.27(-0.92%) |
Mar 23, 2017 | 29.54 | 29.90 | 29.18 | 29.20 | 5,107,066 | -0.72(-2.41%) |
Mar 22, 2017 | 29.82 | 30.00 | 29.66 | 29.92 | 2,481,566 | +0.09(+0.30%) |
Mar 21, 2017 | 29.87 | 29.95 | 29.52 | 29.83 | 3,704,540 | -0.02(-0.07%) |
Mar 20, 2017 | 29.87 | 30.17 | 29.60 | 29.85 | 5,052,953 | +0.32(+1.08%) |
Mar 17, 2017 | 29.47 | 29.57 | 29.17 | 29.53 | 5,433,449 | +0.06(+0.20%) |
Mar 16, 2017 | 28.88 | 29.58 | 28.88 | 29.47 | 4,213,117 | +0.58(+2.01%) |
Mar 15, 2017 | 28.86 | 29.04 | 28.62 | 28.89 | 3,834,706 | +0.03(+0.10%) |
Mar 14, 2017 | 28.97 | 28.97 | 28.43 | 28.86 | 3,780,223 | -0.09(-0.31%) |
Mar 13, 2017 | 29.18 | 29.31 | 28.80 | 28.95 | 4,638,085 | -0.24(-0.82%) |
Mar 10, 2017 | 29.44 | 29.62 | 29.08 | 29.19 | 3,422,512 | -0.09(-0.31%) |
Mar 09, 2017 | 29.35 | 29.71 | 29.17 | 29.28 | 5,092,733 | -0.08(-0.27%) |
Mar 08, 2017 | 29.43 | 29.68 | 29.23 | 29.36 | 3,357,257 | -0.11(-0.37%) |
Mar 07, 2017 | 29.52 | 29.61 | 29.35 | 29.47 | 3,929,016 | -0.19(-0.64%) |
Mar 06, 2017 | 29.56 | 29.85 | 29.55 | 29.66 | 4,067,271 | -0.04(-0.13%) |
Mar 03, 2017 | 30.34 | 30.36 | 29.46 | 29.70 | 5,739,956 | -0.76(-2.50%) |
Mar 02, 2017 | 30.47 | 30.68 | 30.27 | 30.46 | 3,959,003 | -0.16(-0.52%) |
Mar 01, 2017 | 30.79 | 30.93 | 30.52 | 30.62 | 5,248,132 | -0.05(-0.16%) |
Feb 28, 2017 | 31.19 | 31.20 | 30.52 | 30.67 | 5,895,350 | -0.43(-1.38%) |
Feb 27, 2017 | 31.50 | 31.50 | 30.83 | 31.10 | 4,627,099 | -0.46(-1.46%) |
Feb 24, 2017 | 30.94 | 31.58 | 30.61 | 31.56 | 3,952,758 | +0.41(+1.32%) |
Feb 23, 2017 | 31.24 | 31.56 | 31.10 | 31.15 | 5,229,671 | +0.05(+0.16%) |
Feb 22, 2017 | 31.14 | 31.22 | 30.98 | 31.10 | 3,897,291 | -0.12(-0.38%) |
Feb 21, 2017 | 31.01 | 31.29 | 30.98 | 31.22 | 3,883,820 | +0.31(+1.00%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.35(+1.15%) | |
Feb 16, 2017 | 30.70 | 30.95 | 30.52 | 30.56 | 3,539,406 | -0.16(-0.52%) |
Feb 15, 2017 | 30.40 | 30.89 | 30.36 | 30.72 | 4,748,890 | +0.34(+1.12%) |
Feb 14, 2017 | 29.98 | 30.44 | 29.60 | 30.38 | 6,819,772 | +0.35(+1.17%) |
Feb 13, 2017 | 30.34 | 30.52 | 30.01 | 30.03 | 5,878,136 | -0.31(-1.02%) |
Feb 10, 2017 | 30.43 | 30.87 | 30.17 | 30.34 | 10,667,069 | -0.01(-0.03%) |
Feb 09, 2017 | 28.70 | 30.41 | 28.70 | 30.35 | 16,965,868 | +1.05(+3.58%) |
Feb 08, 2017 | 29.00 | 29.41 | 28.62 | 29.30 | 9,181,380 | +0.32(+1.10%) |
Feb 07, 2017 | 29.32 | 29.36 | 28.95 | 28.98 | 6,203,653 | -0.30(-1.02%) |
Feb 06, 2017 | 29.75 | 29.77 | 29.25 | 29.28 | 4,815,420 | -0.52(-1.74%) |
Feb 03, 2017 | 29.64 | 29.85 | 29.48 | 29.80 | 4,853,892 | +0.14(+0.47%) |
Feb 02, 2017 | 29.67 | 29.99 | 29.65 | 29.66 | 4,016,765 | -0.17(-0.57%) |
Feb 01, 2017 | 30.22 | 30.33 | 29.52 | 29.83 | 4,947,072 | -0.39(-1.29%) |
Jan 31, 2017 | 29.89 | 30.25 | 29.77 | 30.22 | 4,167,963 | +0.32(+1.07%) |
Jan 30, 2017 | 30.21 | 30.24 | 29.69 | 29.90 | 5,494,890 | -0.41(-1.35%) |
Jan 27, 2017 | 31.17 | 31.19 | 30.25 | 30.31 | 5,421,766 | -0.88(-2.82%) |
Jan 26, 2017 | 30.90 | 31.43 | 30.82 | 31.19 | 3,906,440 | +0.29(+0.94%) |
Jan 25, 2017 | 30.67 | 30.94 | 30.50 | 30.90 | 3,261,095 | +0.44(+1.44%) |
Jan 24, 2017 | 30.43 | 30.62 | 30.20 | 30.46 | 3,950,809 | +0.10(+0.33%) |
Jan 23, 2017 | 30.80 | 30.81 | 30.30 | 30.36 | 4,927,745 | -0.45(-1.46%) |
Jan 20, 2017 | 30.80 | 30.96 | 30.59 | 30.81 | 3,894,033 | +0.04(+0.13%) |
Jan 19, 2017 | 31.22 | 31.22 | 30.77 | 30.77 | 3,141,694 | -0.44(-1.41%) |
Jan 18, 2017 | 31.07 | 31.21 | 30.74 | 31.21 | 2,938,468 | +0.23(+0.74%) |
Jan 17, 2017 | 30.68 | 31.16 | 30.60 | 30.98 | 3,793,972 | +0.30(+0.98%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.16(+0.52%) | |
Jan 12, 2017 | 30.50 | 30.71 | 30.41 | 30.52 | 2,695,276 | +0.02(+0.07%) |
Jan 11, 2017 | 30.47 | 30.57 | 30.16 | 30.50 | 4,339,689 | -0.23(-0.75%) |
Jan 10, 2017 | 30.76 | 30.99 | 30.68 | 30.73 | 2,946,811 | -0.04(-0.13%) |
Jan 09, 2017 | 30.66 | 30.84 | 30.25 | 30.77 | 4,551,997 | +0.06(+0.20%) |
Jan 06, 2017 | 30.48 | 30.79 | 30.21 | 30.71 | 4,012,369 | +0.25(+0.82%) |
Jan 05, 2017 | 30.79 | 30.85 | 30.02 | 30.46 | 6,877,658 | -0.48(-1.55%) |
Jan 04, 2017 | 30.90 | 31.18 | 30.86 | 30.94 | 4,443,773 | +0.05(+0.16%) |