Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.67 | 30.74 | 30.63 | 30.72 | 620,369 | -0.39(-1.26%) |
Mar 30, 2017 | 30.94 | 31.12 | 30.90 | 31.11 | 217,741 | +0.07(+0.21%) |
Mar 29, 2017 | 31.05 | 31.08 | 30.96 | 31.05 | 636,472 | -0.10(-0.32%) |
Mar 28, 2017 | 30.74 | 31.17 | 30.73 | 31.14 | 342,854 | +0.40(+1.31%) |
Mar 27, 2017 | 30.46 | 30.77 | 30.42 | 30.74 | 2,204,438 | -0.15(-0.48%) |
Mar 24, 2017 | 30.86 | 30.94 | 30.73 | 30.89 | 538,949 | +0.27(+0.88%) |
Mar 23, 2017 | 30.50 | 30.74 | 30.49 | 30.62 | 871,790 | -0.02(-0.05%) |
Mar 22, 2017 | 30.51 | 30.65 | 30.41 | 30.64 | 599,574 | -0.08(-0.27%) |
Mar 21, 2017 | 31.28 | 31.28 | 30.70 | 30.72 | 1,159,201 | -0.49(-1.57%) |
Mar 20, 2017 | 31.29 | 31.33 | 31.13 | 31.21 | 833,066 | -0.01(-0.03%) |
Mar 17, 2017 | 31.33 | 31.33 | 31.17 | 31.22 | 1,516,846 | -0.04(-0.13%) |
Mar 16, 2017 | 31.55 | 31.57 | 31.26 | 31.26 | 21,048,932 | -0.13(-0.42%) |
Mar 15, 2017 | 31.53 | 31.55 | 31.37 | 31.39 | 896,738 | -0.06(-0.18%) |
Mar 14, 2017 | 31.52 | 31.53 | 31.37 | 31.45 | 341,504 | -0.26(-0.83%) |
Mar 13, 2017 | 31.68 | 31.71 | 31.61 | 31.71 | 232,321 | +0.18(+0.57%) |
Mar 10, 2017 | 31.56 | 31.60 | 31.45 | 31.53 | 310,921 | +0.20(+0.63%) |
Mar 09, 2017 | 31.19 | 31.33 | 31.19 | 31.33 | 277,161 | +0.20(+0.66%) |
Mar 08, 2017 | 31.28 | 31.30 | 31.11 | 31.13 | 507,992 | -0.05(-0.16%) |
Mar 07, 2017 | 31.19 | 31.27 | 31.17 | 31.18 | 189,290 | -0.01(-0.03%) |
Mar 06, 2017 | 31.15 | 31.24 | 31.12 | 31.19 | 432,229 | -0.08(-0.26%) |
Mar 03, 2017 | 31.36 | 31.42 | 31.23 | 31.27 | 444,903 | -0.11(-0.37%) |
Mar 02, 2017 | 31.53 | 31.56 | 31.37 | 31.38 | 314,477 | -0.11(-0.36%) |
Mar 01, 2017 | 31.47 | 31.56 | 31.44 | 31.50 | 532,456 | +0.72(+2.34%) |
Feb 28, 2017 | 30.71 | 30.80 | 30.61 | 30.78 | 389,286 | -0.20(-0.63%) |
Feb 27, 2017 | 30.73 | 30.98 | 30.72 | 30.97 | 400,314 | +0.07(+0.21%) |
Feb 24, 2017 | 30.86 | 30.97 | 30.80 | 30.91 | 479,773 | -0.25(-0.79%) |
Feb 23, 2017 | 31.23 | 31.23 | 31.04 | 31.15 | 396,471 | -0.10(-0.31%) |
Feb 22, 2017 | 31.19 | 31.36 | 31.16 | 31.25 | 301,941 | -0.12(-0.39%) |
Feb 21, 2017 | 31.31 | 31.41 | 31.31 | 31.37 | 684,141 | +0.48(+1.56%) |
Feb 17, 2017 | 30.89 | 30.89 | 30.89 | 0 | -0.12(-0.40%) | |
Feb 16, 2017 | 31.08 | 31.11 | 30.90 | 31.01 | 602,773 | -0.20(-0.63%) |
Feb 15, 2017 | 31.28 | 31.28 | 31.11 | 31.21 | 490,912 | -0.07(-0.24%) |
Feb 14, 2017 | 31.02 | 31.32 | 31.01 | 31.28 | 397,654 | -0.06(-0.18%) |
Feb 13, 2017 | 31.34 | 31.43 | 31.33 | 31.34 | 684,960 | +0.20(+0.63%) |
Feb 10, 2017 | 31.19 | 31.19 | 31.03 | 31.14 | 606,637 | +0.26(+0.85%) |
Feb 09, 2017 | 30.52 | 30.96 | 30.51 | 30.88 | 543,014 | +0.29(+0.96%) |
Feb 08, 2017 | 30.55 | 30.68 | 30.46 | 30.59 | 758,409 | -0.02(-0.05%) |
Feb 07, 2017 | 30.55 | 30.63 | 30.44 | 30.60 | 459,582 | +0.15(+0.48%) |
Feb 06, 2017 | 30.46 | 30.55 | 30.33 | 30.46 | 378,743 | -0.31(-1.01%) |
Feb 03, 2017 | 30.68 | 30.82 | 30.60 | 30.77 | 440,863 | +0.13(+0.43%) |
Feb 02, 2017 | 30.48 | 30.65 | 30.40 | 30.64 | 1,032,847 | -0.15(-0.48%) |
Feb 01, 2017 | 30.93 | 31.00 | 30.75 | 30.78 | 819,945 | +0.25(+0.80%) |
Jan 31, 2017 | 30.52 | 30.54 | 30.26 | 30.54 | 1,077,027 | -0.27(-0.88%) |
Jan 30, 2017 | 31.02 | 31.02 | 30.68 | 30.81 | 471,855 | -0.46(-1.47%) |
Jan 27, 2017 | 31.33 | 31.44 | 31.25 | 31.27 | 407,325 | -0.09(-0.29%) |
Jan 26, 2017 | 31.41 | 31.51 | 31.36 | 31.36 | 1,231,572 | +0.42(+1.35%) |
Jan 25, 2017 | 30.96 | 31.07 | 30.91 | 30.94 | 645,376 | +0.15(+0.48%) |
Jan 24, 2017 | 30.51 | 30.85 | 30.46 | 30.79 | 637,929 | +0.24(+0.78%) |
Jan 23, 2017 | 30.59 | 30.69 | 30.37 | 30.55 | 1,192,714 | -0.34(-1.09%) |
Jan 20, 2017 | 31.05 | 31.14 | 30.80 | 30.89 | 899,694 | +0.09(+0.29%) |
Jan 19, 2017 | 30.93 | 31.00 | 30.73 | 30.80 | 768,666 | +0.05(+0.16%) |
Jan 18, 2017 | 30.46 | 30.76 | 30.40 | 30.75 | 366,827 | +0.43(+1.43%) |
Jan 17, 2017 | 30.36 | 30.48 | 30.26 | 30.32 | 475,731 | -0.86(-2.76%) |
Jan 13, 2017 | 31.18 | 31.18 | 31.18 | 0 | +0.19(+0.61%) | |
Jan 12, 2017 | 30.90 | 31.00 | 30.59 | 30.99 | 1,327,109 | -0.28(-0.89%) |
Jan 11, 2017 | 31.30 | 31.51 | 30.92 | 31.27 | 1,276,792 | +0.16(+0.50%) |
Jan 10, 2017 | 31.16 | 31.26 | 31.08 | 31.11 | 464,922 | -0.21(-0.68%) |
Jan 09, 2017 | 31.37 | 31.43 | 31.27 | 31.32 | 296,094 | -0.23(-0.73%) |
Jan 06, 2017 | 31.41 | 31.61 | 31.34 | 31.55 | 760,440 | +0.34(+1.10%) |
Jan 05, 2017 | 31.27 | 31.35 | 31.10 | 31.21 | 1,024,545 | -0.30(-0.96%) |
Jan 04, 2017 | 31.30 | 31.52 | 31.27 | 31.51 | 740,459 | +0.57(+1.85%) |