Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.51 | 31.91 | 31.47 | 31.63 | 581,314 | +0.08(+0.25%) |
Mar 30, 2017 | 31.43 | 31.61 | 31.15 | 31.55 | 448,931 | +0.08(+0.25%) |
Mar 29, 2017 | 31.75 | 31.75 | 31.43 | 31.47 | 513,345 | -0.20(-0.63%) |
Mar 28, 2017 | 31.35 | 31.77 | 31.23 | 31.67 | 496,944 | +0.12(+0.38%) |
Mar 27, 2017 | 31.47 | 31.67 | 31.07 | 31.55 | 379,677 | +0.24(+0.77%) |
Mar 24, 2017 | 31.35 | 31.55 | 31.31 | 31.31 | 420,613 | +0.04(+0.13%) |
Mar 23, 2017 | 31.11 | 31.67 | 31.03 | 31.27 | 443,271 | +0.20(+0.64%) |
Mar 22, 2017 | 31.07 | 31.31 | 30.81 | 31.07 | 448,031 | +0.00(+0.00%) |
Mar 21, 2017 | 30.55 | 31.27 | 30.39 | 31.07 | 654,210 | +0.32(+1.04%) |
Mar 20, 2017 | 31.35 | 31.35 | 30.59 | 30.75 | 399,114 | -0.56(-1.79%) |
Mar 17, 2017 | 30.91 | 31.47 | 30.79 | 31.31 | 1,310,151 | +0.40(+1.29%) |
Mar 16, 2017 | 30.79 | 30.93 | 30.59 | 30.91 | 350,280 | +0.08(+0.26%) |
Mar 15, 2017 | 30.39 | 30.99 | 30.35 | 30.83 | 810,066 | +0.48(+1.58%) |
Mar 14, 2017 | 30.31 | 30.39 | 30.19 | 30.35 | 325,093 | -0.04(-0.13%) |
Mar 13, 2017 | 30.67 | 30.15 | 30.39 | 526,554 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.31 | 30.55 | 29.99 | 30.51 | 575,183 | +0.48(+1.58%) |
Mar 09, 2017 | 30.19 | 30.39 | 29.95 | 30.03 | 782,772 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.90 | 30.09 | 30.23 | 737,078 | -0.79(-2.56%) |
Mar 07, 2017 | 31.06 | 31.34 | 30.98 | 31.02 | 539,853 | -0.20(-0.64%) |
Mar 06, 2017 | 31.22 | 31.34 | 31.06 | 31.22 | 321,229 | -0.12(-0.38%) |
Mar 03, 2017 | 31.58 | 31.58 | 31.10 | 31.34 | 626,494 | -0.20(-0.63%) |
Mar 02, 2017 | 31.38 | 31.70 | 31.34 | 31.54 | 507,476 | +0.08(+0.25%) |
Mar 01, 2017 | 31.02 | 31.70 | 30.83 | 31.46 | 574,438 | +0.20(+0.63%) |
Feb 28, 2017 | 31.14 | 31.51 | 31.10 | 31.26 | 647,238 | +0.00(+0.00%) |
Feb 27, 2017 | 31.22 | 31.46 | 31.14 | 31.26 | 474,422 | -0.08(-0.25%) |
Feb 24, 2017 | 31.10 | 31.40 | 31.06 | 31.34 | 373,500 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.18 | 30.47 | 31.14 | 677,662 | +0.56(+1.82%) |
Feb 22, 2017 | 30.39 | 30.63 | 30.15 | 30.59 | 434,377 | +0.08(+0.26%) |
Feb 21, 2017 | 30.03 | 30.51 | 29.95 | 30.51 | 368,894 | +0.48(+1.58%) |
Feb 17, 2017 | 30.03 | 30.03 | 30.03 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.95 | 30.11 | 29.71 | 30.03 | 383,214 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.95 | 29.36 | 29.91 | 480,626 | +0.12(+0.40%) |
Feb 14, 2017 | 29.91 | 30.03 | 29.56 | 29.79 | 482,116 | -0.32(-1.05%) |
Feb 13, 2017 | 29.95 | 30.27 | 29.91 | 30.11 | 498,897 | +0.24(+0.80%) |
Feb 10, 2017 | 29.79 | 30.11 | 29.75 | 29.87 | 496,317 | +0.08(+0.27%) |
Feb 09, 2017 | 30.35 | 30.39 | 29.75 | 29.79 | 615,301 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.88 | 30.15 | 859,336 | +0.32(+1.06%) |
Feb 07, 2017 | 29.75 | 30.07 | 29.63 | 29.83 | 797,458 | +0.04(+0.13%) |
Feb 06, 2017 | 30.19 | 30.39 | 29.75 | 29.79 | 700,544 | -0.28(-0.92%) |
Feb 03, 2017 | 29.91 | 30.31 | 29.71 | 30.07 | 718,571 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.83 | 29.36 | 29.75 | 643,110 | +0.32(+1.08%) |
Feb 01, 2017 | 29.95 | 29.99 | 29.36 | 29.44 | 706,611 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.05 | 29.14 | 29.91 | 2,073,071 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.12 | 29.24 | 1,282,058 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.22 | 29.44 | 753,049 | -0.04(-0.13%) |
Jan 26, 2017 | 29.04 | 29.52 | 29.00 | 29.48 | 854,141 | +0.48(+1.64%) |
Jan 25, 2017 | 29.00 | 29.28 | 28.92 | 29.00 | 656,651 | -0.08(-0.27%) |
Jan 24, 2017 | 28.88 | 29.20 | 28.80 | 29.08 | 702,337 | +0.20(+0.69%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.76 | 28.88 | 446,312 | -0.04(-0.14%) |
Jan 20, 2017 | 28.88 | 29.08 | 28.76 | 28.92 | 567,186 | +0.12(+0.41%) |
Jan 19, 2017 | 28.60 | 28.84 | 28.56 | 28.80 | 756,831 | +0.04(+0.14%) |
Jan 18, 2017 | 28.60 | 29.00 | 28.60 | 28.76 | 636,468 | +0.16(+0.55%) |
Jan 17, 2017 | 28.52 | 28.72 | 28.33 | 28.60 | 750,019 | +0.08(+0.28%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.56 | 27.55 | 28.17 | 1,403,621 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.49 | 27.10 | 27.37 | 611,778 | +0.20(+0.73%) |
Jan 10, 2017 | 27.45 | 27.49 | 26.98 | 27.18 | 642,936 | -0.04(-0.15%) |
Jan 09, 2017 | 27.65 | 27.65 | 26.74 | 27.21 | 999,880 | -0.36(-1.29%) |
Jan 06, 2017 | 27.85 | 27.93 | 27.49 | 27.57 | 749,545 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.73 | 27.89 | 792,916 | -0.28(-0.99%) |
Jan 04, 2017 | 27.89 | 28.37 | 27.87 | 28.17 | 878,266 | +0.32(+1.14%) |