Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.24 | 28.52 | 28.19 | 28.50 | 1,613,759 | +0.28(+1.00%) |
Mar 30, 2017 | 28.27 | 28.38 | 27.95 | 28.21 | 2,470,659 | -0.08(-0.30%) |
Mar 29, 2017 | 27.71 | 28.33 | 27.65 | 28.30 | 1,852,437 | +0.70(+2.55%) |
Mar 28, 2017 | 27.79 | 27.84 | 27.43 | 27.60 | 2,145,729 | -0.19(-0.70%) |
Mar 27, 2017 | 28.15 | 28.42 | 27.68 | 27.79 | 2,111,496 | -0.30(-1.08%) |
Mar 24, 2017 | 28.07 | 28.26 | 28.01 | 28.09 | 1,929,230 | +0.08(+0.30%) |
Mar 23, 2017 | 28.20 | 28.62 | 28.01 | 28.01 | 2,261,763 | -0.28(-0.98%) |
Mar 22, 2017 | 28.70 | 28.70 | 28.15 | 28.29 | 1,605,964 | -0.25(-0.87%) |
Mar 21, 2017 | 28.45 | 28.62 | 28.29 | 28.53 | 2,701,901 | +0.14(+0.49%) |
Mar 20, 2017 | 28.59 | 28.67 | 28.36 | 28.40 | 998,520 | -0.19(-0.68%) |
Mar 17, 2017 | 28.45 | 28.67 | 28.27 | 28.59 | 1,274,310 | +0.17(+0.58%) |
Mar 16, 2017 | 28.34 | 28.56 | 28.31 | 28.42 | 1,024,579 | +0.00(+0.00%) |
Mar 15, 2017 | 27.84 | 28.56 | 27.84 | 28.42 | 1,666,481 | +0.66(+2.39%) |
Mar 14, 2017 | 27.65 | 27.94 | 27.54 | 27.76 | 1,317,241 | -0.08(-0.30%) |
Mar 13, 2017 | 27.93 | 28.16 | 27.65 | 27.84 | 1,606,864 | -0.08(-0.30%) |
Mar 10, 2017 | 28.20 | 28.67 | 27.79 | 27.93 | 1,535,010 | -0.28(-0.98%) |
Mar 09, 2017 | 28.31 | 28.77 | 28.07 | 28.20 | 1,860,528 | -0.14(-0.49%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.33 | 28.34 | 1,553,837 | -0.80(-2.75%) |
Mar 07, 2017 | 29.23 | 29.36 | 29.03 | 29.14 | 1,527,157 | -0.11(-0.38%) |
Mar 06, 2017 | 29.42 | 29.70 | 29.14 | 29.25 | 1,465,109 | -0.47(-1.58%) |
Mar 03, 2017 | 29.94 | 29.97 | 29.31 | 29.72 | 1,711,242 | -0.25(-0.83%) |
Mar 02, 2017 | 30.11 | 30.33 | 29.92 | 29.97 | 1,757,104 | -0.14(-0.46%) |
Mar 01, 2017 | 30.00 | 30.26 | 29.67 | 30.11 | 1,831,688 | -0.25(-0.82%) |
Feb 28, 2017 | 30.55 | 30.63 | 30.22 | 30.36 | 2,064,241 | -0.22(-0.72%) |
Feb 27, 2017 | 30.36 | 30.69 | 30.27 | 30.58 | 1,568,536 | +0.22(+0.73%) |
Feb 24, 2017 | 30.11 | 30.39 | 30.00 | 30.36 | 1,760,834 | +0.25(+0.83%) |
Feb 23, 2017 | 29.70 | 30.22 | 28.67 | 30.11 | 2,713,626 | +0.44(+1.49%) |
Feb 22, 2017 | 30.03 | 30.03 | 29.53 | 29.67 | 1,957,556 | -0.28(-0.92%) |
Feb 21, 2017 | 29.75 | 29.98 | 29.38 | 29.94 | 2,029,331 | +0.17(+0.56%) |
Feb 17, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 29.53 | 30.00 | 29.47 | 29.75 | 1,517,711 | +0.25(+0.84%) |
Feb 15, 2017 | 29.42 | 29.64 | 29.03 | 29.50 | 1,839,444 | -0.08(-0.28%) |
Feb 14, 2017 | 29.94 | 29.94 | 29.17 | 29.58 | 1,596,570 | -0.36(-1.20%) |
Feb 13, 2017 | 29.94 | 30.16 | 29.61 | 29.94 | 1,919,600 | -0.03(-0.09%) |
Feb 10, 2017 | 29.70 | 30.00 | 29.64 | 29.97 | 2,113,425 | +0.28(+0.93%) |
Feb 09, 2017 | 29.70 | 29.81 | 29.45 | 29.70 | 1,111,883 | +0.00(+0.00%) |
Feb 08, 2017 | 29.50 | 29.86 | 29.34 | 29.70 | 2,066,552 | +0.36(+1.22%) |
Feb 07, 2017 | 29.28 | 29.47 | 29.23 | 29.34 | 1,259,390 | +0.06(+0.19%) |
Feb 06, 2017 | 29.34 | 29.45 | 29.00 | 29.28 | 1,074,678 | +0.17(+0.57%) |
Feb 03, 2017 | 29.28 | 29.57 | 28.98 | 29.11 | 1,549,833 | +0.11(+0.38%) |
Feb 02, 2017 | 28.56 | 29.21 | 28.55 | 29.00 | 3,112,792 | +0.41(+1.45%) |
Feb 01, 2017 | 29.06 | 29.20 | 28.16 | 28.59 | 9,070,921 | -0.47(-1.62%) |
Jan 31, 2017 | 28.78 | 29.39 | 28.70 | 29.06 | 2,714,205 | +0.33(+1.15%) |
Jan 30, 2017 | 29.03 | 29.06 | 28.45 | 28.73 | 3,562,972 | -0.33(-1.14%) |
Jan 27, 2017 | 29.45 | 29.58 | 28.89 | 29.06 | 2,459,995 | -0.33(-1.13%) |
Jan 26, 2017 | 29.50 | 29.75 | 29.20 | 29.39 | 1,457,246 | -0.11(-0.37%) |
Jan 25, 2017 | 29.70 | 29.89 | 29.40 | 29.50 | 2,120,200 | -0.33(-1.11%) |
Jan 24, 2017 | 30.14 | 30.33 | 29.64 | 29.83 | 1,944,885 | -0.39(-1.28%) |
Jan 23, 2017 | 30.03 | 30.30 | 29.83 | 30.22 | 1,175,265 | +0.33(+1.11%) |
Jan 20, 2017 | 29.81 | 30.00 | 29.70 | 29.89 | 1,620,961 | -0.06(-0.18%) |
Jan 19, 2017 | 30.41 | 30.58 | 29.81 | 29.94 | 1,225,718 | -0.72(-2.34%) |
Jan 18, 2017 | 30.94 | 31.16 | 30.63 | 30.66 | 1,866,454 | -0.39(-1.25%) |
Jan 17, 2017 | 30.55 | 31.05 | 30.33 | 31.05 | 2,823,292 | +0.66(+2.18%) |
Jan 13, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.06(-0.18%) | |
Jan 12, 2017 | 30.27 | 30.52 | 29.92 | 30.44 | 1,346,989 | +0.28(+0.92%) |
Jan 11, 2017 | 30.14 | 30.66 | 30.05 | 30.16 | 1,765,349 | +0.08(+0.28%) |
Jan 10, 2017 | 30.52 | 30.58 | 29.96 | 30.08 | 894,207 | -0.39(-1.27%) |
Jan 09, 2017 | 31.02 | 31.07 | 30.30 | 30.47 | 1,223,693 | -0.44(-1.43%) |
Jan 06, 2017 | 30.94 | 31.13 | 30.80 | 30.91 | 766,882 | -0.22(-0.71%) |
Jan 05, 2017 | 30.52 | 31.19 | 30.30 | 31.13 | 1,002,364 | +0.61(+1.99%) |
Jan 04, 2017 | 30.25 | 30.69 | 30.14 | 30.52 | 1,607,285 | +0.69(+2.31%) |