Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.97 | 31.44 | 30.73 | 31.08 | 2,087,756 | +0.12(+0.40%) |
Mar 30, 2017 | 31.40 | 31.70 | 30.87 | 30.95 | 2,104,778 | -0.65(-2.06%) |
Mar 29, 2017 | 31.83 | 31.85 | 31.41 | 31.60 | 2,674,463 | +0.05(+0.16%) |
Mar 28, 2017 | 32.46 | 32.80 | 31.34 | 31.55 | 2,681,144 | -1.14(-3.47%) |
Mar 27, 2017 | 33.16 | 33.31 | 32.59 | 32.69 | 2,035,194 | +0.59(+1.85%) |
Mar 24, 2017 | 32.18 | 32.44 | 31.99 | 32.10 | 1,584,093 | -0.37(-1.13%) |
Mar 23, 2017 | 32.61 | 32.83 | 31.93 | 32.46 | 1,680,243 | -0.03(-0.09%) |
Mar 22, 2017 | 32.51 | 32.78 | 32.20 | 32.49 | 2,300,360 | +0.21(+0.64%) |
Mar 21, 2017 | 31.64 | 32.62 | 31.58 | 32.29 | 2,588,799 | +0.78(+2.46%) |
Mar 20, 2017 | 31.05 | 31.59 | 30.95 | 31.51 | 1,469,884 | +0.48(+1.56%) |
Mar 17, 2017 | 31.06 | 31.51 | 30.86 | 31.03 | 3,024,109 | +0.09(+0.28%) |
Mar 16, 2017 | 32.07 | 32.50 | 30.78 | 30.94 | 2,587,447 | -0.54(-1.72%) |
Mar 15, 2017 | 29.42 | 31.60 | 29.19 | 31.48 | 3,841,863 | +2.25(+7.69%) |
Mar 14, 2017 | 30.11 | 30.35 | 29.01 | 29.23 | 2,440,008 | -0.97(-3.22%) |
Mar 13, 2017 | 30.29 | 30.43 | 29.86 | 30.21 | 1,876,114 | +0.04(+0.12%) |
Mar 10, 2017 | 29.41 | 30.27 | 29.32 | 30.17 | 3,253,231 | +0.98(+3.36%) |
Mar 09, 2017 | 29.29 | 29.59 | 29.15 | 29.19 | 1,523,149 | -0.14(-0.47%) |
Mar 08, 2017 | 28.95 | 29.53 | 28.78 | 29.33 | 2,291,622 | +0.05(+0.18%) |
Mar 07, 2017 | 29.05 | 29.45 | 28.84 | 29.28 | 3,764,022 | -0.10(-0.35%) |
Mar 06, 2017 | 30.00 | 30.09 | 29.00 | 29.38 | 3,018,770 | -0.81(-2.69%) |
Mar 03, 2017 | 29.63 | 30.51 | 29.39 | 30.19 | 3,461,430 | +0.47(+1.58%) |
Mar 02, 2017 | 30.37 | 30.56 | 29.58 | 29.72 | 3,040,140 | -1.18(-3.82%) |
Mar 01, 2017 | 30.58 | 31.12 | 29.91 | 30.90 | 2,780,177 | -0.15(-0.49%) |
Feb 28, 2017 | 31.33 | 31.84 | 30.61 | 31.06 | 3,429,652 | -0.04(-0.12%) |
Feb 27, 2017 | 33.16 | 33.83 | 30.87 | 31.09 | 4,052,793 | -1.92(-5.83%) |
Feb 24, 2017 | 33.50 | 33.56 | 32.94 | 33.02 | 1,808,488 | -0.04(-0.13%) |
Feb 23, 2017 | 33.53 | 33.99 | 33.06 | 33.06 | 1,923,403 | -0.07(-0.20%) |
Feb 22, 2017 | 33.51 | 33.87 | 32.45 | 33.12 | 2,330,988 | -0.83(-2.45%) |
Feb 21, 2017 | 33.61 | 34.07 | 33.51 | 33.95 | 2,305,201 | -0.15(-0.45%) |
Feb 17, 2017 | 34.11 | 34.11 | 34.11 | 0 | -0.20(-0.59%) | |
Feb 16, 2017 | 35.05 | 35.31 | 33.15 | 34.31 | 6,104,963 | -1.69(-4.69%) |
Feb 15, 2017 | 35.58 | 36.07 | 35.35 | 36.00 | 1,940,030 | -0.02(-0.06%) |
Feb 14, 2017 | 36.71 | 36.74 | 35.65 | 36.02 | 2,214,593 | -0.22(-0.60%) |
Feb 13, 2017 | 36.51 | 36.65 | 36.12 | 36.24 | 1,884,706 | -0.79(-2.12%) |
Feb 10, 2017 | 36.01 | 37.18 | 35.91 | 37.03 | 1,261,042 | +0.46(+1.26%) |
Feb 09, 2017 | 37.05 | 37.31 | 36.27 | 36.57 | 1,390,926 | -0.48(-1.30%) |
Feb 08, 2017 | 36.88 | 37.20 | 36.61 | 37.05 | 1,682,263 | +0.57(+1.56%) |
Feb 07, 2017 | 36.16 | 36.85 | 36.09 | 36.48 | 1,641,087 | -0.19(-0.52%) |
Feb 06, 2017 | 36.42 | 36.68 | 35.87 | 36.67 | 2,056,577 | +0.82(+2.30%) |
Feb 03, 2017 | 35.43 | 36.03 | 35.16 | 35.85 | 1,674,416 | +0.41(+1.15%) |
Feb 02, 2017 | 35.44 | 35.61 | 35.16 | 35.44 | 2,006,295 | +0.91(+2.64%) |
Feb 01, 2017 | 34.25 | 34.72 | 33.73 | 34.53 | 1,882,082 | -0.22(-0.63%) |
Jan 31, 2017 | 34.39 | 35.16 | 34.24 | 34.75 | 1,974,253 | +1.11(+3.31%) |
Jan 30, 2017 | 33.55 | 34.17 | 33.25 | 33.63 | 1,586,355 | +0.18(+0.54%) |
Jan 27, 2017 | 32.53 | 33.49 | 32.53 | 33.45 | 965,314 | +0.72(+2.20%) |
Jan 26, 2017 | 32.67 | 32.95 | 32.30 | 32.73 | 2,354,792 | -0.68(-2.03%) |
Jan 25, 2017 | 33.75 | 34.01 | 33.16 | 33.41 | 1,954,838 | -1.02(-2.96%) |
Jan 24, 2017 | 34.32 | 34.89 | 34.23 | 34.43 | 2,850,511 | +0.11(+0.32%) |
Jan 23, 2017 | 33.68 | 34.41 | 33.35 | 34.32 | 1,932,786 | +1.07(+3.22%) |
Jan 20, 2017 | 32.98 | 33.76 | 32.86 | 33.25 | 1,803,870 | +0.32(+0.97%) |
Jan 19, 2017 | 32.87 | 33.29 | 32.55 | 32.93 | 2,485,420 | -0.36(-1.09%) |
Jan 18, 2017 | 33.73 | 34.33 | 32.84 | 33.29 | 3,891,320 | -0.58(-1.70%) |
Jan 17, 2017 | 34.90 | 35.08 | 33.85 | 33.87 | 2,707,335 | +0.32(+0.96%) |
Jan 13, 2017 | 33.55 | 33.55 | 33.55 | 0 | +0.30(+0.90%) | |
Jan 12, 2017 | 33.82 | 34.25 | 32.89 | 33.25 | 3,117,655 | +0.07(+0.20%) |
Jan 11, 2017 | 32.05 | 33.47 | 31.71 | 33.18 | 3,212,752 | +0.87(+2.71%) |
Jan 10, 2017 | 32.35 | 32.67 | 31.92 | 32.31 | 1,799,330 | +0.16(+0.50%) |
Jan 09, 2017 | 33.15 | 33.15 | 31.82 | 32.15 | 2,402,782 | -0.55(-1.69%) |
Jan 06, 2017 | 32.50 | 33.33 | 32.25 | 32.70 | 2,816,075 | -0.49(-1.47%) |
Jan 05, 2017 | 32.13 | 33.33 | 32.02 | 33.19 | 3,957,727 | +1.67(+5.29%) |
Jan 04, 2017 | 31.54 | 31.78 | 31.12 | 31.52 | 2,568,386 | +0.16(+0.51%) |