Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.35 | 33.45 | 33.19 | 33.20 | 1,974,337 | -0.26(-0.77%) |
Mar 30, 2017 | 33.27 | 33.61 | 33.15 | 33.46 | 1,500,881 | +0.03(+0.08%) |
Mar 29, 2017 | 33.37 | 33.48 | 33.17 | 33.43 | 1,727,826 | -0.06(-0.16%) |
Mar 28, 2017 | 32.89 | 33.54 | 32.80 | 33.49 | 2,256,520 | +0.49(+1.48%) |
Mar 27, 2017 | 32.50 | 33.03 | 32.41 | 33.00 | 1,309,094 | +0.02(+0.06%) |
Mar 24, 2017 | 33.10 | 33.35 | 32.83 | 32.98 | 1,563,759 | +0.03(+0.08%) |
Mar 23, 2017 | 32.83 | 33.30 | 32.70 | 32.95 | 1,828,428 | +0.07(+0.22%) |
Mar 22, 2017 | 32.96 | 32.96 | 32.24 | 32.88 | 2,219,345 | -0.06(-0.20%) |
Mar 21, 2017 | 33.67 | 33.67 | 32.73 | 32.94 | 2,147,452 | -0.52(-1.57%) |
Mar 20, 2017 | 33.65 | 33.65 | 33.22 | 33.47 | 2,016,738 | -0.25(-0.74%) |
Mar 17, 2017 | 33.99 | 34.12 | 33.65 | 33.72 | 2,747,356 | -0.38(-1.11%) |
Mar 16, 2017 | 33.42 | 34.27 | 33.29 | 34.09 | 3,234,394 | +0.86(+2.57%) |
Mar 15, 2017 | 33.05 | 33.37 | 32.74 | 33.24 | 1,892,325 | +0.37(+1.12%) |
Mar 14, 2017 | 32.87 | 33.01 | 32.55 | 32.87 | 1,571,064 | -0.14(-0.42%) |
Mar 13, 2017 | 33.37 | 33.52 | 32.95 | 33.01 | 1,869,278 | -0.36(-1.07%) |
Mar 10, 2017 | 33.01 | 33.78 | 33.00 | 33.37 | 3,100,663 | +0.66(+2.02%) |
Mar 09, 2017 | 33.05 | 33.21 | 32.36 | 32.70 | 4,548,438 | -0.28(-0.84%) |
Mar 08, 2017 | 32.63 | 33.10 | 32.55 | 32.98 | 2,731,831 | +0.37(+1.13%) |
Mar 07, 2017 | 32.24 | 32.78 | 32.12 | 32.61 | 2,799,688 | +0.37(+1.14%) |
Mar 06, 2017 | 32.00 | 32.38 | 31.72 | 32.24 | 2,250,196 | -0.04(-0.11%) |
Mar 03, 2017 | 32.12 | 32.30 | 31.85 | 32.28 | 2,205,283 | +0.11(+0.34%) |
Mar 02, 2017 | 31.94 | 32.52 | 31.67 | 32.17 | 2,139,683 | +0.06(+0.20%) |
Mar 01, 2017 | 31.72 | 32.40 | 31.66 | 32.11 | 2,498,967 | +0.72(+2.28%) |
Feb 28, 2017 | 31.48 | 31.60 | 31.25 | 31.39 | 2,622,563 | -0.24(-0.76%) |
Feb 27, 2017 | 31.04 | 31.68 | 30.86 | 31.63 | 2,831,331 | +0.61(+1.96%) |
Feb 24, 2017 | 31.08 | 31.42 | 30.73 | 31.02 | 3,411,217 | -0.20(-0.65%) |
Feb 23, 2017 | 31.31 | 31.48 | 31.07 | 31.22 | 4,251,695 | +0.03(+0.09%) |
Feb 22, 2017 | 31.54 | 31.70 | 30.98 | 31.20 | 10,804,213 | +1.78(+6.06%) |
Feb 21, 2017 | 29.07 | 29.48 | 28.83 | 29.41 | 4,093,040 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.32 | 29.47 | 28.83 | 28.90 | 1,894,398 | -0.42(-1.44%) |
Feb 15, 2017 | 29.03 | 29.44 | 28.86 | 29.32 | 2,011,929 | +0.27(+0.92%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.78 | 29.05 | 1,544,966 | -0.19(-0.66%) |
Feb 13, 2017 | 29.33 | 29.48 | 29.05 | 29.25 | 1,664,265 | +0.08(+0.28%) |
Feb 10, 2017 | 28.71 | 29.23 | 28.59 | 29.16 | 1,888,962 | +0.51(+1.76%) |
Feb 09, 2017 | 28.69 | 28.72 | 28.20 | 28.66 | 2,003,723 | -0.03(-0.10%) |
Feb 08, 2017 | 28.71 | 28.93 | 28.40 | 28.69 | 1,582,141 | -0.12(-0.41%) |
Feb 07, 2017 | 29.09 | 29.09 | 28.47 | 28.81 | 2,119,872 | -0.18(-0.63%) |
Feb 06, 2017 | 28.99 | 29.26 | 28.70 | 28.99 | 2,248,587 | -0.13(-0.44%) |
Feb 03, 2017 | 29.03 | 29.16 | 28.69 | 29.12 | 1,758,374 | +0.30(+1.05%) |
Feb 02, 2017 | 28.80 | 29.14 | 28.61 | 28.82 | 1,665,655 | -0.14(-0.48%) |
Feb 01, 2017 | 28.94 | 29.12 | 28.62 | 28.95 | 2,289,503 | +0.12(+0.41%) |
Jan 31, 2017 | 29.05 | 29.05 | 28.47 | 28.83 | 2,013,666 | -0.22(-0.76%) |
Jan 30, 2017 | 28.98 | 29.06 | 28.56 | 29.05 | 2,218,144 | -0.28(-0.94%) |
Jan 27, 2017 | 30.00 | 30.29 | 29.19 | 29.33 | 3,100,461 | -0.74(-2.48%) |
Jan 26, 2017 | 30.36 | 30.74 | 30.02 | 30.07 | 3,317,228 | -0.20(-0.67%) |
Jan 25, 2017 | 30.00 | 30.61 | 29.91 | 30.28 | 2,463,856 | +0.49(+1.64%) |
Jan 24, 2017 | 29.07 | 29.84 | 28.76 | 29.79 | 3,491,166 | +1.37(+4.82%) |
Jan 23, 2017 | 28.42 | 28.65 | 28.24 | 28.42 | 1,239,234 | -0.10(-0.35%) |
Jan 20, 2017 | 28.51 | 28.72 | 28.37 | 28.52 | 1,410,912 | +0.04(+0.13%) |
Jan 19, 2017 | 28.59 | 28.85 | 28.39 | 28.48 | 2,148,637 | -0.08(-0.29%) |
Jan 18, 2017 | 28.48 | 28.58 | 28.21 | 28.57 | 1,401,044 | +0.16(+0.55%) |
Jan 17, 2017 | 28.38 | 28.59 | 28.27 | 28.41 | 1,236,795 | -0.11(-0.39%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.74 | 28.82 | 27.99 | 28.43 | 3,669,786 | -0.42(-1.47%) |
Jan 11, 2017 | 28.58 | 28.97 | 28.36 | 28.85 | 1,668,535 | +0.24(+0.84%) |
Jan 10, 2017 | 28.70 | 29.01 | 28.53 | 28.61 | 1,416,532 | +0.00(+0.00%) |
Jan 09, 2017 | 28.70 | 28.78 | 28.37 | 28.61 | 1,827,680 | -0.11(-0.38%) |
Jan 06, 2017 | 29.32 | 29.42 | 28.70 | 28.72 | 2,033,775 | -0.57(-1.95%) |
Jan 05, 2017 | 29.27 | 29.57 | 29.13 | 29.29 | 1,528,686 | -0.13(-0.44%) |
Jan 04, 2017 | 28.97 | 29.54 | 28.78 | 29.42 | 3,205,177 | +0.63(+2.20%) |