Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.20 | 28.30 | 28.01 | 28.03 | 693,014 | -0.21(-0.74%) |
Mar 30, 2017 | 28.38 | 28.50 | 28.15 | 28.24 | 517,194 | -0.13(-0.46%) |
Mar 29, 2017 | 28.47 | 28.47 | 28.16 | 28.37 | 915,755 | +0.01(+0.04%) |
Mar 28, 2017 | 28.14 | 28.52 | 28.11 | 28.36 | 797,475 | +0.24(+0.85%) |
Mar 27, 2017 | 27.89 | 28.15 | 27.66 | 28.12 | 604,014 | +0.25(+0.90%) |
Mar 24, 2017 | 28.12 | 28.23 | 27.80 | 27.87 | 4,456,199 | -0.26(-0.92%) |
Mar 23, 2017 | 27.65 | 28.21 | 27.53 | 28.13 | 990,789 | +0.48(+1.74%) |
Mar 22, 2017 | 27.58 | 27.69 | 27.27 | 27.65 | 427,371 | +0.09(+0.33%) |
Mar 21, 2017 | 27.66 | 27.85 | 27.41 | 27.56 | 728,506 | +0.01(+0.04%) |
Mar 20, 2017 | 27.71 | 27.77 | 27.32 | 27.55 | 4,195,771 | -0.20(-0.72%) |
Mar 17, 2017 | 27.87 | 28.05 | 27.70 | 27.75 | 3,339,638 | -0.14(-0.50%) |
Mar 16, 2017 | 27.98 | 27.98 | 27.73 | 27.89 | 616,020 | -0.02(-0.07%) |
Mar 15, 2017 | 27.62 | 27.98 | 27.62 | 27.91 | 501,308 | +0.26(+0.94%) |
Mar 14, 2017 | 28.06 | 28.06 | 27.60 | 27.65 | 968,089 | -0.54(-1.92%) |
Mar 13, 2017 | 28.26 | 28.35 | 28.01 | 28.19 | 629,661 | -0.09(-0.32%) |
Mar 10, 2017 | 28.21 | 28.34 | 27.92 | 28.28 | 850,050 | +0.25(+0.89%) |
Mar 09, 2017 | 28.04 | 28.18 | 27.81 | 28.03 | 566,166 | -0.06(-0.21%) |
Mar 08, 2017 | 28.02 | 28.30 | 27.99 | 28.09 | 639,419 | -0.03(-0.11%) |
Mar 07, 2017 | 28.06 | 28.18 | 27.84 | 28.12 | 1,256,727 | +0.06(+0.21%) |
Mar 06, 2017 | 27.75 | 28.10 | 27.44 | 28.06 | 884,658 | +0.29(+1.04%) |
Mar 03, 2017 | 28.14 | 28.14 | 27.64 | 27.77 | 1,144,092 | -0.19(-0.68%) |
Mar 02, 2017 | 27.97 | 28.12 | 27.90 | 27.96 | 1,039,398 | -0.13(-0.46%) |
Mar 01, 2017 | 27.92 | 28.16 | 27.59 | 28.09 | 1,788,747 | +0.24(+0.86%) |
Feb 28, 2017 | 28.08 | 28.23 | 27.83 | 27.85 | 1,276,841 | -0.32(-1.14%) |
Feb 27, 2017 | 28.37 | 28.38 | 27.95 | 28.17 | 2,219,228 | -0.21(-0.74%) |
Feb 24, 2017 | 28.72 | 28.90 | 28.11 | 28.38 | 1,084,077 | -0.46(-1.60%) |
Feb 23, 2017 | 29.28 | 29.28 | 28.69 | 28.84 | 649,528 | -0.18(-0.62%) |
Feb 22, 2017 | 29.32 | 29.35 | 28.89 | 29.02 | 1,016,050 | -0.46(-1.56%) |
Feb 21, 2017 | 29.57 | 29.59 | 29.11 | 29.48 | 849,525 | -0.03(-0.10%) |
Feb 17, 2017 | 29.51 | 29.51 | 29.51 | 0 | +0.44(+1.51%) | |
Feb 16, 2017 | 28.80 | 29.15 | 28.56 | 29.07 | 799,716 | +0.42(+1.47%) |
Feb 15, 2017 | 28.82 | 28.99 | 28.62 | 28.65 | 928,755 | -0.13(-0.45%) |
Feb 14, 2017 | 28.66 | 28.88 | 28.42 | 28.78 | 568,513 | +0.13(+0.45%) |
Feb 13, 2017 | 28.61 | 28.78 | 28.53 | 28.65 | 399,191 | +0.01(+0.03%) |
Feb 10, 2017 | 28.63 | 28.77 | 28.28 | 28.64 | 1,550,479 | +0.25(+0.88%) |
Feb 09, 2017 | 28.50 | 28.76 | 28.29 | 28.39 | 602,881 | -0.07(-0.25%) |
Feb 08, 2017 | 28.07 | 28.49 | 27.72 | 28.46 | 842,893 | +0.38(+1.35%) |
Feb 07, 2017 | 28.30 | 28.35 | 28.00 | 28.08 | 842,990 | -0.22(-0.78%) |
Feb 06, 2017 | 29.00 | 29.02 | 28.20 | 28.30 | 757,047 | -0.64(-2.21%) |
Feb 03, 2017 | 28.61 | 29.14 | 28.54 | 28.94 | 1,088,169 | +0.58(+2.05%) |
Feb 02, 2017 | 28.10 | 28.38 | 28.06 | 28.36 | 639,537 | +0.26(+0.93%) |
Feb 01, 2017 | 28.37 | 28.40 | 28.00 | 28.10 | 615,580 | -0.12(-0.43%) |
Jan 31, 2017 | 28.46 | 28.59 | 28.14 | 28.22 | 1,305,656 | -0.21(-0.74%) |
Jan 30, 2017 | 28.75 | 28.75 | 28.27 | 28.43 | 642,300 | -0.34(-1.18%) |
Jan 27, 2017 | 28.99 | 29.03 | 28.63 | 28.77 | 479,945 | -0.22(-0.76%) |
Jan 26, 2017 | 28.88 | 29.07 | 28.71 | 28.99 | 720,127 | +0.15(+0.52%) |
Jan 25, 2017 | 28.98 | 29.00 | 28.70 | 28.84 | 1,027,967 | +0.09(+0.31%) |
Jan 24, 2017 | 28.59 | 28.87 | 28.52 | 28.75 | 1,792,965 | +0.21(+0.74%) |
Jan 23, 2017 | 28.95 | 28.95 | 28.51 | 28.54 | 410,662 | -0.42(-1.45%) |
Jan 20, 2017 | 28.80 | 29.16 | 28.80 | 28.96 | 682,380 | +0.25(+0.87%) |
Jan 19, 2017 | 28.56 | 28.94 | 28.50 | 28.71 | 693,256 | +0.09(+0.31%) |
Jan 18, 2017 | 28.82 | 28.91 | 28.48 | 28.62 | 1,281,910 | -0.22(-0.76%) |
Jan 17, 2017 | 29.26 | 29.26 | 28.69 | 28.84 | 1,078,588 | -0.34(-1.17%) |
Jan 16, 2017 | 29.13 | 29.26 | 29.10 | 29.18 | 166,299 | +0.04(+0.14%) |
Jan 13, 2017 | 29.24 | 29.25 | 29.05 | 29.14 | 437,288 | -0.08(-0.27%) |
Jan 12, 2017 | 29.44 | 29.44 | 29.02 | 29.22 | 434,982 | -0.09(-0.31%) |
Jan 11, 2017 | 28.97 | 29.40 | 28.97 | 29.31 | 584,909 | +0.36(+1.24%) |
Jan 10, 2017 | 29.40 | 29.42 | 28.95 | 28.95 | 702,169 | -0.44(-1.50%) |
Jan 09, 2017 | 29.54 | 29.54 | 29.25 | 29.39 | 550,854 | -0.17(-0.58%) |
Jan 06, 2017 | 29.70 | 29.71 | 29.48 | 29.56 | 652,613 | -0.14(-0.47%) |
Jan 05, 2017 | 29.85 | 29.89 | 29.58 | 29.70 | 974,475 | -0.15(-0.50%) |
Jan 04, 2017 | 29.84 | 30.05 | 29.77 | 29.85 | 1,057,812 | +0.13(+0.44%) |