Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.54 | 30.75 | 30.54 | 30.66 | 5,044,674 | +0.04(+0.14%) |
Mar 30, 2017 | 30.25 | 30.70 | 30.25 | 30.61 | 5,587,239 | +0.31(+1.03%) |
Mar 29, 2017 | 30.48 | 30.53 | 30.18 | 30.30 | 4,070,001 | -0.31(-1.01%) |
Mar 28, 2017 | 30.35 | 30.76 | 30.34 | 30.61 | 5,586,049 | +0.20(+0.65%) |
Mar 27, 2017 | 30.14 | 30.48 | 30.09 | 30.41 | 6,455,072 | -0.06(-0.21%) |
Mar 24, 2017 | 30.50 | 30.70 | 30.39 | 30.48 | 4,037,031 | -0.00(-0.01%) |
Mar 23, 2017 | 30.31 | 30.71 | 30.23 | 30.48 | 3,666,921 | +0.15(+0.50%) |
Mar 22, 2017 | 30.14 | 30.39 | 29.90 | 30.33 | 3,836,588 | +0.10(+0.32%) |
Mar 21, 2017 | 30.67 | 30.73 | 30.18 | 30.23 | 5,492,739 | -0.35(-1.15%) |
Mar 20, 2017 | 30.62 | 30.71 | 30.48 | 30.58 | 2,715,974 | -0.12(-0.40%) |
Mar 17, 2017 | 30.70 | 30.87 | 30.46 | 30.70 | 7,273,745 | +0.06(+0.18%) |
Mar 16, 2017 | 30.61 | 30.83 | 30.59 | 30.65 | 4,732,170 | +0.02(+0.07%) |
Mar 15, 2017 | 30.42 | 30.65 | 30.30 | 30.63 | 4,601,905 | +0.22(+0.71%) |
Mar 14, 2017 | 30.45 | 30.48 | 30.30 | 30.41 | 3,791,140 | -0.09(-0.29%) |
Mar 13, 2017 | 30.51 | 30.59 | 30.39 | 30.50 | 3,800,618 | +0.01(+0.04%) |
Mar 10, 2017 | 30.64 | 30.78 | 30.34 | 30.49 | 3,579,826 | -0.03(-0.10%) |
Mar 09, 2017 | 30.62 | 30.68 | 30.44 | 30.52 | 3,945,694 | +0.08(+0.28%) |
Mar 08, 2017 | 30.65 | 30.72 | 30.43 | 30.43 | 4,071,626 | -0.03(-0.08%) |
Mar 07, 2017 | 30.55 | 30.59 | 30.40 | 30.46 | 3,179,630 | -0.10(-0.33%) |
Mar 06, 2017 | 30.42 | 30.66 | 30.40 | 30.56 | 2,885,757 | -0.03(-0.11%) |
Mar 03, 2017 | 30.59 | 30.71 | 30.54 | 30.59 | 3,225,713 | +0.03(+0.11%) |
Mar 02, 2017 | 30.85 | 30.88 | 30.54 | 30.56 | 4,495,636 | -0.33(-1.08%) |
Mar 01, 2017 | 30.90 | 31.04 | 30.82 | 30.89 | 6,339,484 | +0.27(+0.87%) |
Feb 28, 2017 | 30.54 | 30.72 | 30.50 | 30.63 | 7,540,901 | +0.01(+0.03%) |
Feb 27, 2017 | 30.47 | 30.68 | 30.37 | 30.62 | 4,326,699 | +0.26(+0.86%) |
Feb 24, 2017 | 30.16 | 30.36 | 30.11 | 30.36 | 3,712,153 | -0.00(-0.01%) |
Feb 23, 2017 | 30.14 | 30.36 | 30.14 | 30.36 | 3,303,973 | +0.24(+0.79%) |
Feb 22, 2017 | 30.08 | 30.26 | 30.05 | 30.12 | 4,153,070 | -0.11(-0.36%) |
Feb 21, 2017 | 30.11 | 30.37 | 30.11 | 30.23 | 4,303,882 | +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 | 29.90 | 30.14 | 5,667,185 | +0.08(+0.27%) |
Feb 15, 2017 | 30.00 | 30.15 | 29.93 | 30.06 | 5,349,562 | -0.02(-0.06%) |
Feb 14, 2017 | 30.00 | 30.15 | 29.93 | 30.07 | 5,119,163 | +0.03(+0.08%) |
Feb 13, 2017 | 29.55 | 30.16 | 29.55 | 30.05 | 7,099,954 | +0.51(+1.74%) |
Feb 10, 2017 | 29.54 | 29.58 | 29.50 | 29.53 | 5,051,897 | +0.03(+0.11%) |
Feb 09, 2017 | 29.50 | 29.57 | 29.33 | 29.50 | 5,732,040 | +0.11(+0.37%) |
Feb 08, 2017 | 29.10 | 29.44 | 29.04 | 29.39 | 5,003,186 | +0.28(+0.97%) |
Feb 07, 2017 | 29.21 | 29.24 | 28.96 | 29.11 | 4,396,177 | +0.02(+0.06%) |
Feb 06, 2017 | 28.87 | 29.14 | 28.77 | 29.09 | 4,327,288 | +0.14(+0.47%) |
Feb 03, 2017 | 29.08 | 29.09 | 28.78 | 28.95 | 5,068,868 | +0.33(+1.15%) |
Feb 02, 2017 | 28.18 | 28.75 | 28.06 | 28.63 | 6,366,559 | +0.29(+1.03%) |
Feb 01, 2017 | 29.12 | 29.43 | 28.11 | 28.33 | 10,920,850 | -1.20(-4.07%) |
Jan 31, 2017 | 29.67 | 29.86 | 29.38 | 29.54 | 8,982,128 | -0.15(-0.51%) |
Jan 30, 2017 | 29.65 | 29.76 | 29.48 | 29.69 | 5,669,296 | +0.03(+0.11%) |
Jan 27, 2017 | 29.71 | 29.77 | 29.54 | 29.66 | 2,845,322 | -0.12(-0.41%) |
Jan 26, 2017 | 29.77 | 29.87 | 29.70 | 29.78 | 7,075,110 | +0.04(+0.14%) |
Jan 25, 2017 | 29.59 | 29.79 | 29.52 | 29.74 | 8,490,046 | +0.27(+0.92%) |
Jan 24, 2017 | 29.40 | 29.52 | 29.26 | 29.47 | 5,944,645 | +0.20(+0.68%) |
Jan 23, 2017 | 29.54 | 29.56 | 29.18 | 29.27 | 4,197,470 | -0.31(-1.04%) |
Jan 20, 2017 | 29.51 | 29.62 | 29.39 | 29.58 | 5,701,856 | +0.26(+0.89%) |
Jan 19, 2017 | 29.57 | 29.64 | 29.05 | 29.31 | 5,434,747 | -0.22(-0.73%) |
Jan 18, 2017 | 29.57 | 29.64 | 29.28 | 29.53 | 5,655,991 | +0.04(+0.13%) |
Jan 17, 2017 | 29.17 | 29.59 | 29.16 | 29.49 | 7,623,636 | +0.10(+0.34%) |
Jan 13, 2017 | 29.39 | 29.39 | 29.39 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.31 | 29.58 | 29.14 | 29.36 | 6,596,324 | -0.12(-0.41%) |
Jan 11, 2017 | 29.33 | 29.50 | 29.23 | 29.48 | 5,121,104 | +0.18(+0.62%) |
Jan 10, 2017 | 29.33 | 29.58 | 29.18 | 29.30 | 6,384,823 | -0.04(-0.13%) |
Jan 09, 2017 | 29.50 | 29.60 | 29.28 | 29.34 | 4,293,173 | -0.28(-0.95%) |
Jan 06, 2017 | 29.62 | 29.81 | 29.45 | 29.62 | 5,293,603 | +0.10(+0.34%) |
Jan 05, 2017 | 29.66 | 29.80 | 29.38 | 29.52 | 5,308,239 | -0.19(-0.65%) |
Jan 04, 2017 | 29.54 | 29.86 | 29.46 | 29.71 | 4,612,794 | +0.27(+0.92%) |