Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.88 | 30.96 | 30.73 | 30.80 | 2,481,980 | -0.11(-0.36%) |
Mar 30, 2017 | 30.85 | 31.05 | 30.60 | 30.91 | 2,587,250 | +0.06(+0.18%) |
Mar 29, 2017 | 30.69 | 30.95 | 30.52 | 30.85 | 3,492,722 | +0.09(+0.30%) |
Mar 28, 2017 | 30.45 | 30.90 | 30.45 | 30.76 | 3,670,344 | +0.20(+0.67%) |
Mar 27, 2017 | 30.30 | 30.71 | 30.20 | 30.56 | 3,940,349 | -0.16(-0.51%) |
Mar 24, 2017 | 30.90 | 31.03 | 30.62 | 30.71 | 3,567,985 | -0.03(-0.09%) |
Mar 23, 2017 | 30.55 | 30.97 | 30.43 | 30.74 | 3,823,200 | +0.25(+0.82%) |
Mar 22, 2017 | 30.69 | 30.69 | 30.16 | 30.49 | 4,264,137 | -0.17(-0.54%) |
Mar 21, 2017 | 31.11 | 31.11 | 30.34 | 30.66 | 4,806,649 | -0.35(-1.13%) |
Mar 20, 2017 | 31.08 | 31.14 | 30.87 | 31.01 | 2,524,889 | -0.11(-0.36%) |
Mar 17, 2017 | 31.27 | 31.37 | 31.00 | 31.12 | 4,751,527 | -0.18(-0.56%) |
Mar 16, 2017 | 30.84 | 31.49 | 30.73 | 31.30 | 5,475,477 | +0.54(+1.74%) |
Mar 15, 2017 | 30.68 | 30.94 | 30.22 | 30.76 | 3,369,937 | +0.34(+1.12%) |
Mar 14, 2017 | 30.57 | 30.66 | 30.08 | 30.42 | 2,790,672 | -0.26(-0.84%) |
Mar 13, 2017 | 31.06 | 31.15 | 30.63 | 30.68 | 5,043,052 | -0.36(-1.16%) |
Mar 10, 2017 | 30.86 | 31.33 | 30.80 | 31.04 | 5,725,912 | +0.48(+1.57%) |
Mar 09, 2017 | 30.78 | 31.09 | 30.22 | 30.56 | 4,526,769 | -0.23(-0.75%) |
Mar 08, 2017 | 30.40 | 30.91 | 30.31 | 30.79 | 4,197,967 | +0.42(+1.37%) |
Mar 07, 2017 | 30.03 | 30.57 | 29.87 | 30.37 | 6,237,946 | +0.41(+1.36%) |
Mar 06, 2017 | 29.87 | 30.06 | 29.75 | 29.96 | 3,429,547 | -0.13(-0.43%) |
Mar 03, 2017 | 29.95 | 30.14 | 29.50 | 30.09 | 4,660,854 | +0.04(+0.12%) |
Mar 02, 2017 | 30.14 | 30.34 | 29.88 | 30.06 | 4,347,094 | -0.08(-0.28%) |
Mar 01, 2017 | 29.80 | 30.41 | 29.78 | 30.14 | 5,260,901 | +0.55(+1.87%) |
Feb 28, 2017 | 29.53 | 29.74 | 29.34 | 29.59 | 5,027,364 | -0.03(-0.09%) |
Feb 27, 2017 | 29.02 | 29.63 | 28.91 | 29.61 | 5,858,430 | +0.59(+2.04%) |
Feb 24, 2017 | 28.53 | 29.03 | 28.30 | 29.02 | 6,024,138 | +0.38(+1.32%) |
Feb 23, 2017 | 28.73 | 28.85 | 28.39 | 28.64 | 4,063,168 | -0.02(-0.06%) |
Feb 22, 2017 | 29.02 | 29.08 | 28.48 | 28.66 | 4,501,824 | +0.09(+0.32%) |
Feb 21, 2017 | 28.29 | 28.64 | 28.21 | 28.57 | 3,609,037 | +0.38(+1.34%) |
Feb 17, 2017 | 28.19 | 28.19 | 28.19 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 28.44 | 28.57 | 28.07 | 28.13 | 3,092,295 | -0.31(-1.07%) |
Feb 15, 2017 | 27.84 | 28.59 | 27.73 | 28.44 | 5,393,711 | +0.60(+2.16%) |
Feb 14, 2017 | 27.92 | 28.15 | 27.69 | 27.84 | 5,312,403 | -0.29(-1.02%) |
Feb 13, 2017 | 28.66 | 28.71 | 28.08 | 28.12 | 3,651,865 | -0.37(-1.30%) |
Feb 10, 2017 | 27.92 | 28.62 | 27.87 | 28.49 | 4,434,180 | +0.65(+2.32%) |
Feb 09, 2017 | 27.63 | 27.91 | 27.31 | 27.85 | 3,767,293 | +0.21(+0.77%) |
Feb 08, 2017 | 27.24 | 27.67 | 27.16 | 27.63 | 3,999,360 | +0.43(+1.60%) |
Feb 07, 2017 | 27.39 | 27.45 | 27.08 | 27.20 | 4,366,258 | -0.06(-0.24%) |
Feb 06, 2017 | 27.61 | 27.73 | 27.24 | 27.26 | 4,677,261 | -0.37(-1.34%) |
Feb 03, 2017 | 27.83 | 27.94 | 27.53 | 27.63 | 3,444,315 | +0.01(+0.03%) |
Feb 02, 2017 | 27.57 | 27.87 | 27.38 | 27.63 | 5,743,245 | +0.18(+0.67%) |
Feb 01, 2017 | 27.74 | 27.84 | 27.28 | 27.44 | 6,496,911 | -0.12(-0.44%) |
Jan 31, 2017 | 28.21 | 28.22 | 27.44 | 27.56 | 7,978,763 | -0.74(-2.61%) |
Jan 30, 2017 | 28.44 | 28.44 | 27.86 | 28.30 | 5,356,540 | -0.21(-0.74%) |
Jan 27, 2017 | 28.97 | 29.01 | 28.41 | 28.51 | 4,625,983 | -0.38(-1.31%) |
Jan 26, 2017 | 29.00 | 29.39 | 28.72 | 28.89 | 8,522,513 | -0.02(-0.06%) |
Jan 25, 2017 | 28.48 | 29.17 | 28.30 | 28.91 | 8,459,011 | +0.67(+2.38%) |
Jan 24, 2017 | 27.51 | 28.41 | 27.19 | 28.23 | 12,137,909 | +1.75(+6.61%) |
Jan 23, 2017 | 26.17 | 26.59 | 26.10 | 26.48 | 6,640,649 | +0.40(+1.52%) |
Jan 20, 2017 | 25.87 | 26.15 | 25.83 | 26.09 | 5,284,541 | +0.28(+1.07%) |
Jan 19, 2017 | 26.29 | 26.56 | 25.77 | 25.81 | 4,473,144 | -0.45(-1.72%) |
Jan 18, 2017 | 26.32 | 26.43 | 26.14 | 26.26 | 3,203,320 | -0.06(-0.25%) |
Jan 17, 2017 | 26.17 | 26.50 | 26.03 | 26.33 | 4,016,007 | +0.06(+0.25%) |
Jan 13, 2017 | 26.26 | 26.26 | 26.26 | 0 | -0.18(-0.66%) | |
Jan 12, 2017 | 26.27 | 26.49 | 25.78 | 26.44 | 4,527,419 | +0.07(+0.28%) |
Jan 11, 2017 | 25.89 | 26.46 | 25.77 | 26.36 | 5,903,975 | +0.42(+1.63%) |
Jan 10, 2017 | 25.93 | 26.15 | 25.69 | 25.94 | 3,602,918 | +0.18(+0.68%) |
Jan 09, 2017 | 25.62 | 25.93 | 25.44 | 25.76 | 4,841,312 | +0.10(+0.40%) |
Jan 06, 2017 | 25.99 | 26.20 | 25.62 | 25.66 | 5,794,897 | -0.46(-1.76%) |
Jan 05, 2017 | 25.88 | 26.15 | 25.87 | 26.12 | 4,141,240 | +0.11(+0.43%) |
Jan 04, 2017 | 25.57 | 26.23 | 25.46 | 26.01 | 8,056,144 | +0.62(+2.43%) |