Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.42 | 30.55 | 30.35 | 30.35 | 5,477,038 | -0.23(-0.75%) |
Mar 30, 2017 | 30.77 | 30.78 | 30.50 | 30.58 | 3,638,690 | -0.18(-0.59%) |
Mar 29, 2017 | 30.36 | 30.79 | 30.34 | 30.76 | 6,809,610 | +0.23(+0.75%) |
Mar 28, 2017 | 30.68 | 30.72 | 30.50 | 30.53 | 2,655,555 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.83 | 30.58 | 30.73 | 2,858,245 | +0.27(+0.90%) |
Mar 24, 2017 | 30.41 | 30.51 | 30.38 | 30.46 | 2,791,363 | +0.00(+0.00%) |
Mar 23, 2017 | 30.40 | 30.65 | 30.37 | 30.46 | 2,470,022 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.34 | 30.44 | 2,877,477 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.64 | 30.43 | 30.47 | 3,961,547 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.47 | 4,722,687 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.40 | 30.43 | 3,314,885 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.52 | 30.32 | 30.42 | 3,849,802 | +0.19(+0.62%) |
Mar 15, 2017 | 29.98 | 30.26 | 29.96 | 30.24 | 4,341,949 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.09 | 29.88 | 30.04 | 3,390,033 | +0.06(+0.19%) |
Mar 13, 2017 | 29.91 | 30.03 | 29.87 | 29.98 | 3,018,715 | +0.20(+0.68%) |
Mar 10, 2017 | 29.77 | 29.84 | 29.72 | 29.78 | 3,644,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.62 | 29.87 | 29.62 | 29.84 | 3,155,016 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.78 | 29.57 | 29.61 | 4,654,997 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.93 | 29.60 | 29.83 | 4,309,522 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.21 | 30.06 | 30.11 | 3,347,823 | -0.12(-0.40%) |
Mar 03, 2017 | 30.06 | 30.26 | 30.04 | 30.23 | 4,072,099 | +0.24(+0.79%) |
Mar 02, 2017 | 29.86 | 30.11 | 29.79 | 29.99 | 3,446,767 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.98 | 29.67 | 29.79 | 4,046,360 | -0.07(-0.24%) |
Feb 28, 2017 | 29.86 | 30.03 | 29.82 | 29.86 | 3,821,471 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 30.00 | 29.67 | 29.93 | 3,834,176 | +0.01(+0.02%) |
Feb 24, 2017 | 29.70 | 29.92 | 29.65 | 29.92 | 4,441,228 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.87 | 3,966,398 | +0.33(+1.12%) |
Feb 22, 2017 | 29.50 | 29.69 | 29.47 | 29.54 | 5,257,321 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.56 | 8,406,152 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.24 | 29.01 | 29.06 | 6,216,146 | +0.25(+0.86%) |
Feb 15, 2017 | 28.39 | 28.81 | 28.35 | 28.81 | 5,752,632 | +0.33(+1.15%) |
Feb 14, 2017 | 28.32 | 28.49 | 28.25 | 28.48 | 6,372,084 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,314,930 | -0.21(-0.72%) |
Feb 10, 2017 | 28.39 | 28.73 | 28.33 | 28.60 | 5,190,908 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.63 | 28.40 | 28.42 | 5,535,727 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.87 | 28.22 | 5,469,267 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.97 | 28.02 | 5,745,379 | -0.07(-0.25%) |
Feb 06, 2017 | 27.86 | 28.11 | 27.83 | 28.09 | 3,591,174 | +0.17(+0.61%) |
Feb 03, 2017 | 27.90 | 27.98 | 27.86 | 27.92 | 3,827,656 | +0.01(+0.05%) |
Feb 02, 2017 | 27.88 | 27.99 | 27.78 | 27.90 | 3,891,580 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.80 | 28.02 | 5,035,274 | +0.11(+0.38%) |
Jan 31, 2017 | 27.54 | 27.94 | 27.53 | 27.91 | 4,915,159 | +0.22(+0.79%) |
Jan 30, 2017 | 27.53 | 27.70 | 27.46 | 27.69 | 5,211,453 | +0.19(+0.70%) |
Jan 27, 2017 | 27.53 | 27.60 | 27.42 | 27.50 | 3,868,107 | -0.06(-0.23%) |
Jan 26, 2017 | 27.65 | 27.66 | 27.51 | 27.56 | 4,578,760 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.54 | 27.61 | 6,880,930 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,211 | -0.13(-0.49%) |
Jan 23, 2017 | 27.53 | 27.68 | 27.38 | 27.64 | 4,924,503 | +0.14(+0.52%) |
Jan 20, 2017 | 27.46 | 27.51 | 27.37 | 27.49 | 3,168,777 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.75 | 27.46 | 27.51 | 5,453,909 | -0.10(-0.36%) |
Jan 18, 2017 | 27.65 | 27.74 | 27.56 | 27.61 | 4,242,066 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.65 | 27.90 | 5,631,709 | +0.06(+0.20%) |
Jan 13, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.65 | 27.80 | 27.55 | 27.70 | 5,972,152 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.95 | 27.52 | 27.73 | 7,586,848 | -0.21(-0.74%) |
Jan 10, 2017 | 27.97 | 28.02 | 27.90 | 27.93 | 4,344,086 | -0.06(-0.23%) |
Jan 09, 2017 | 27.86 | 28.12 | 27.83 | 28.00 | 5,409,370 | +0.04(+0.13%) |
Jan 06, 2017 | 27.95 | 28.05 | 27.93 | 27.96 | 4,071,914 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.82 | 28.21 | 4,252,002 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.76 | 4,207,718 | +0.18(+0.64%) |