Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.44 | 29.49 | 29.08 | 29.08 | 1,785,517 | -0.62(-2.09%) |
Mar 30, 2017 | 29.92 | 29.94 | 29.17 | 29.70 | 1,746,839 | +0.16(+0.54%) |
Mar 29, 2017 | 28.76 | 29.99 | 28.60 | 29.54 | 2,317,790 | +0.51(+1.76%) |
Mar 28, 2017 | 29.59 | 29.82 | 28.98 | 29.03 | 1,699,170 | -0.34(-1.16%) |
Mar 27, 2017 | 27.48 | 29.48 | 27.25 | 29.37 | 2,803,067 | +1.12(+3.96%) |
Mar 24, 2017 | 28.01 | 28.43 | 28.00 | 28.25 | 1,571,575 | +0.11(+0.39%) |
Mar 23, 2017 | 28.54 | 28.54 | 27.68 | 28.14 | 1,743,272 | -0.33(-1.16%) |
Mar 22, 2017 | 27.46 | 28.69 | 27.40 | 28.47 | 3,311,917 | +1.17(+4.29%) |
Mar 21, 2017 | 28.73 | 29.30 | 27.27 | 27.30 | 3,008,668 | -1.28(-4.48%) |
Mar 20, 2017 | 28.00 | 28.68 | 28.00 | 28.58 | 1,218,885 | +0.33(+1.17%) |
Mar 17, 2017 | 28.87 | 29.15 | 28.25 | 28.25 | 8,603,627 | -0.59(-2.05%) |
Mar 16, 2017 | 28.94 | 29.51 | 28.82 | 28.84 | 3,139,317 | +0.51(+1.80%) |
Mar 15, 2017 | 27.50 | 28.64 | 27.34 | 28.33 | 2,301,688 | +1.26(+4.65%) |
Mar 14, 2017 | 26.97 | 27.31 | 26.65 | 27.07 | 1,768,973 | -0.45(-1.64%) |
Mar 13, 2017 | 27.19 | 27.98 | 27.05 | 27.52 | 1,698,393 | +0.72(+2.69%) |
Mar 10, 2017 | 26.80 | 26.95 | 26.46 | 26.80 | 1,792,469 | +0.46(+1.75%) |
Mar 09, 2017 | 26.25 | 26.78 | 25.94 | 26.34 | 1,638,061 | -0.20(-0.75%) |
Mar 08, 2017 | 27.01 | 27.13 | 26.36 | 26.54 | 2,031,861 | -0.37(-1.37%) |
Mar 07, 2017 | 26.50 | 26.99 | 26.11 | 26.91 | 2,317,360 | +0.28(+1.05%) |
Mar 06, 2017 | 26.63 | 26.78 | 26.07 | 26.63 | 2,460,478 | -0.67(-2.45%) |
Mar 03, 2017 | 27.49 | 27.49 | 26.67 | 27.30 | 2,023,739 | +0.20(+0.74%) |
Mar 02, 2017 | 27.87 | 28.09 | 27.04 | 27.10 | 2,613,224 | -0.98(-3.49%) |
Mar 01, 2017 | 27.50 | 28.59 | 27.30 | 28.08 | 3,280,654 | +1.53(+5.76%) |
Feb 28, 2017 | 25.99 | 27.12 | 25.99 | 26.55 | 3,143,886 | +0.29(+1.10%) |
Feb 27, 2017 | 27.05 | 27.09 | 25.90 | 26.26 | 4,152,863 | -0.90(-3.31%) |
Feb 24, 2017 | 26.90 | 27.53 | 26.75 | 27.16 | 2,629,639 | -0.13(-0.48%) |
Feb 23, 2017 | 28.41 | 28.85 | 27.26 | 27.29 | 2,746,349 | -1.00(-3.53%) |
Feb 22, 2017 | 28.99 | 29.02 | 28.01 | 28.29 | 2,698,274 | -0.86(-2.95%) |
Feb 21, 2017 | 28.91 | 29.36 | 28.32 | 29.15 | 3,487,458 | +1.17(+4.18%) |
Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.20(+0.72%) | |
Feb 16, 2017 | 29.32 | 29.34 | 27.01 | 27.78 | 6,675,383 | -1.54(-5.25%) |
Feb 15, 2017 | 32.20 | 32.20 | 29.32 | 29.32 | 6,726,567 | -3.35(-10.25%) |
Feb 14, 2017 | 32.99 | 33.17 | 31.98 | 32.67 | 2,464,797 | -0.65(-1.95%) |
Feb 13, 2017 | 33.25 | 34.20 | 33.14 | 33.32 | 2,310,688 | +0.72(+2.21%) |
Feb 10, 2017 | 31.68 | 32.62 | 31.55 | 32.60 | 3,058,072 | +1.79(+5.81%) |
Feb 09, 2017 | 31.00 | 31.11 | 30.48 | 30.81 | 1,656,757 | -0.13(-0.42%) |
Feb 08, 2017 | 31.53 | 31.64 | 30.40 | 30.94 | 1,956,947 | -0.46(-1.46%) |
Feb 07, 2017 | 31.85 | 32.35 | 31.30 | 31.40 | 1,680,403 | -0.34(-1.07%) |
Feb 06, 2017 | 31.70 | 31.94 | 31.32 | 31.74 | 1,691,545 | +0.18(+0.57%) |
Feb 03, 2017 | 32.48 | 32.54 | 31.54 | 31.56 | 2,312,307 | -1.34(-4.07%) |
Feb 02, 2017 | 33.04 | 33.84 | 32.88 | 32.90 | 2,363,319 | -0.21(-0.63%) |
Feb 01, 2017 | 32.25 | 33.18 | 32.08 | 33.11 | 2,248,098 | +1.22(+3.83%) |
Jan 31, 2017 | 32.45 | 32.82 | 31.75 | 31.89 | 2,321,290 | +0.04(+0.13%) |
Jan 30, 2017 | 33.11 | 33.15 | 31.57 | 31.85 | 2,862,869 | -1.27(-3.83%) |
Jan 27, 2017 | 33.20 | 33.57 | 33.05 | 33.12 | 1,209,842 | -0.24(-0.72%) |
Jan 26, 2017 | 34.18 | 34.60 | 33.18 | 33.36 | 1,898,241 | -1.00(-2.91%) |
Jan 25, 2017 | 33.59 | 34.42 | 33.48 | 34.36 | 2,709,936 | +0.18(+0.53%) |
Jan 24, 2017 | 32.52 | 34.44 | 32.34 | 34.18 | 4,197,820 | +2.19(+6.85%) |
Jan 23, 2017 | 31.93 | 32.52 | 31.70 | 31.99 | 2,716,750 | +0.57(+1.81%) |
Jan 20, 2017 | 31.30 | 31.94 | 31.22 | 31.42 | 2,503,080 | +0.10(+0.32%) |
Jan 19, 2017 | 31.17 | 31.66 | 30.96 | 31.32 | 1,579,544 | -0.10(-0.32%) |
Jan 18, 2017 | 30.69 | 31.79 | 30.69 | 31.42 | 2,028,728 | +0.58(+1.88%) |
Jan 17, 2017 | 31.98 | 32.00 | 30.84 | 30.84 | 2,070,184 | -1.34(-4.16%) |
Jan 16, 2017 | 32.45 | 32.58 | 31.87 | 32.18 | 874,635 | -0.27(-0.83%) |
Jan 13, 2017 | 31.58 | 32.71 | 31.10 | 32.45 | 2,537,462 | +0.87(+2.75%) |
Jan 12, 2017 | 32.00 | 32.30 | 31.01 | 31.58 | 3,318,229 | -0.02(-0.06%) |
Jan 11, 2017 | 30.25 | 31.67 | 30.12 | 31.60 | 4,670,609 | +1.97(+6.65%) |
Jan 10, 2017 | 28.63 | 29.75 | 28.48 | 29.63 | 3,487,633 | +2.15(+7.82%) |
Jan 09, 2017 | 27.82 | 28.14 | 27.46 | 27.48 | 1,297,745 | -0.36(-1.29%) |
Jan 06, 2017 | 28.40 | 28.46 | 27.26 | 27.84 | 2,363,211 | -0.74(-2.59%) |
Jan 05, 2017 | 27.29 | 28.71 | 27.22 | 28.58 | 3,185,404 | +1.12(+4.08%) |
Jan 04, 2017 | 27.36 | 27.53 | 26.53 | 27.46 | 2,493,798 | +0.38(+1.40%) |