Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.31 | 32.42 | 32.25 | 32.33 | 575,060 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.25 | 32.35 | 404,430 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,261 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.29 | 31.93 | 32.22 | 462,968 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,212 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,107 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,341 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,974 | +0.25(+0.79%) |
Mar 21, 2017 | 32.37 | 32.46 | 31.73 | 31.75 | 1,634,511 | -0.52(-1.60%) |
Mar 20, 2017 | 32.19 | 32.33 | 32.18 | 32.27 | 278,845 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,465 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,246 | +0.10(+0.32%) |
Mar 15, 2017 | 31.96 | 32.16 | 31.83 | 32.10 | 490,246 | +0.20(+0.62%) |
Mar 14, 2017 | 31.90 | 31.93 | 31.77 | 31.90 | 478,108 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.91 | 31.97 | 6,565,826 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.82 | 31.95 | 439,111 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.77 | 609,496 | -0.01(-0.04%) |
Mar 08, 2017 | 31.74 | 31.89 | 31.72 | 31.79 | 1,905,145 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.86 | 31.68 | 31.76 | 657,123 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.59 | 31.71 | 876,857 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.63 | 31.78 | 529,864 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.71 | 31.73 | 737,707 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.01 | 31.66 | 31.97 | 955,140 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.48 | 31.53 | 579,506 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,881 | +0.03(+0.10%) |
Feb 24, 2017 | 31.43 | 31.68 | 31.38 | 31.68 | 578,396 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,957 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.74 | 363,038 | +0.06(+0.18%) |
Feb 21, 2017 | 31.59 | 31.70 | 31.56 | 31.69 | 2,378,505 | +0.17(+0.55%) |
Feb 17, 2017 | 31.51 | 31.51 | 31.51 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.42 | 537,882 | +0.06(+0.18%) |
Feb 15, 2017 | 31.24 | 31.38 | 31.20 | 31.37 | 463,954 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,076 | +0.11(+0.35%) |
Feb 13, 2017 | 31.04 | 31.16 | 31.04 | 31.13 | 969,642 | +0.21(+0.68%) |
Feb 10, 2017 | 30.95 | 30.99 | 30.83 | 30.92 | 281,783 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,091 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,656 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,451 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.44 | 30.60 | 680,720 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.55 | 843,527 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,328 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,841 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,389 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.17 | 2,814,800 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,257 | +0.10(+0.32%) |
Jan 26, 2017 | 30.41 | 30.45 | 30.24 | 30.35 | 3,182,185 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.38 | 30.24 | 30.38 | 481,994 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,489 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.50 | 29.70 | 524,394 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.74 | 29.60 | 29.67 | 529,210 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,363 | -0.06(-0.21%) |
Jan 18, 2017 | 29.54 | 29.61 | 29.48 | 29.58 | 1,234,911 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.57 | 29.41 | 29.49 | 632,423 | -0.15(-0.52%) |
Jan 13, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,701 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,582 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.36 | 29.45 | 857,447 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.51 | 29.37 | 29.44 | 565,851 | +0.08(+0.28%) |
Jan 06, 2017 | 29.09 | 29.42 | 29.01 | 29.36 | 1,404,332 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,727 | +0.05(+0.16%) |
Jan 04, 2017 | 28.93 | 29.10 | 28.93 | 29.03 | 4,124,181 | +0.13(+0.45%) |