Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.13 | 32.40 | 32.07 | 32.17 | 498,342 | +0.04(+0.12%) |
Mar 30, 2017 | 32.50 | 32.57 | 32.06 | 32.13 | 1,106,956 | -0.42(-1.29%) |
Mar 29, 2017 | 32.47 | 32.62 | 32.17 | 32.56 | 569,732 | +0.19(+0.58%) |
Mar 28, 2017 | 32.38 | 32.53 | 32.19 | 32.37 | 445,935 | +0.02(+0.07%) |
Mar 27, 2017 | 32.49 | 32.61 | 32.13 | 32.35 | 367,203 | -0.14(-0.44%) |
Mar 24, 2017 | 32.36 | 32.59 | 32.14 | 32.49 | 253,739 | +0.17(+0.51%) |
Mar 23, 2017 | 32.19 | 32.53 | 32.12 | 32.32 | 917,553 | +0.08(+0.26%) |
Mar 22, 2017 | 32.18 | 32.34 | 32.10 | 32.24 | 791,157 | +0.20(+0.63%) |
Mar 21, 2017 | 31.73 | 32.13 | 31.52 | 32.04 | 467,374 | +0.41(+1.28%) |
Mar 20, 2017 | 31.98 | 32.12 | 31.51 | 31.63 | 367,644 | -0.36(-1.13%) |
Mar 17, 2017 | 31.93 | 32.11 | 31.72 | 31.99 | 1,243,579 | +0.28(+0.88%) |
Mar 16, 2017 | 32.15 | 32.15 | 31.65 | 31.71 | 479,569 | -0.44(-1.36%) |
Mar 15, 2017 | 31.92 | 32.27 | 31.81 | 32.15 | 650,096 | +0.45(+1.43%) |
Mar 14, 2017 | 31.72 | 31.83 | 31.51 | 31.70 | 556,565 | -0.01(-0.02%) |
Mar 13, 2017 | 32.10 | 32.15 | 31.69 | 31.71 | 896,575 | -0.34(-1.06%) |
Mar 10, 2017 | 31.72 | 32.07 | 31.70 | 32.04 | 802,933 | +0.63(+2.01%) |
Mar 09, 2017 | 31.47 | 31.69 | 31.35 | 31.41 | 566,890 | -0.05(-0.14%) |
Mar 08, 2017 | 31.77 | 31.77 | 31.32 | 31.46 | 783,365 | -0.47(-1.48%) |
Mar 07, 2017 | 32.10 | 32.15 | 31.89 | 31.93 | 1,081,644 | -0.06(-0.19%) |
Mar 06, 2017 | 32.12 | 32.27 | 31.93 | 31.99 | 533,552 | -0.21(-0.65%) |
Mar 03, 2017 | 32.40 | 32.50 | 32.03 | 32.20 | 1,141,833 | -0.34(-1.05%) |
Mar 02, 2017 | 32.48 | 32.75 | 32.34 | 32.54 | 1,014,681 | -0.02(-0.07%) |
Mar 01, 2017 | 32.37 | 32.87 | 32.27 | 32.56 | 1,024,279 | -0.01(-0.05%) |
Feb 28, 2017 | 32.38 | 32.76 | 32.32 | 32.58 | 985,895 | +0.27(+0.83%) |
Feb 27, 2017 | 32.34 | 32.35 | 32.09 | 32.31 | 898,163 | -0.10(-0.30%) |
Feb 24, 2017 | 32.13 | 32.57 | 31.95 | 32.41 | 938,647 | +0.37(+1.16%) |
Feb 23, 2017 | 31.92 | 32.30 | 31.34 | 32.03 | 3,239,423 | -0.09(-0.28%) |
Feb 22, 2017 | 31.86 | 32.15 | 31.07 | 32.12 | 1,519,538 | +0.36(+1.13%) |
Feb 21, 2017 | 31.30 | 31.91 | 30.80 | 31.77 | 2,406,173 | +1.28(+4.20%) |
Feb 17, 2017 | 30.48 | 30.48 | 30.48 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 29.96 | 30.41 | 29.85 | 30.39 | 712,009 | +0.39(+1.32%) |
Feb 15, 2017 | 29.91 | 30.00 | 29.72 | 29.99 | 748,380 | -0.08(-0.27%) |
Feb 14, 2017 | 30.10 | 30.16 | 29.62 | 30.07 | 643,446 | -0.09(-0.30%) |
Feb 13, 2017 | 30.05 | 30.20 | 29.93 | 30.16 | 598,727 | +0.05(+0.17%) |
Feb 10, 2017 | 29.78 | 30.24 | 29.73 | 30.11 | 1,098,033 | +0.26(+0.87%) |
Feb 09, 2017 | 29.79 | 29.93 | 29.55 | 29.85 | 1,240,472 | +0.12(+0.40%) |
Feb 08, 2017 | 29.37 | 29.74 | 29.30 | 29.73 | 871,223 | +0.42(+1.45%) |
Feb 07, 2017 | 29.12 | 29.38 | 28.98 | 29.31 | 946,367 | +0.22(+0.77%) |
Feb 06, 2017 | 29.20 | 29.20 | 28.90 | 29.08 | 593,814 | +0.02(+0.08%) |
Feb 03, 2017 | 29.16 | 29.16 | 28.89 | 29.06 | 489,602 | +0.12(+0.41%) |
Feb 02, 2017 | 28.97 | 29.03 | 28.55 | 28.94 | 567,757 | +0.22(+0.75%) |
Feb 01, 2017 | 28.89 | 29.04 | 28.41 | 28.73 | 679,844 | -0.19(-0.64%) |
Jan 31, 2017 | 28.29 | 28.92 | 28.08 | 28.91 | 708,380 | +0.75(+2.65%) |
Jan 30, 2017 | 28.26 | 28.29 | 27.88 | 28.17 | 748,090 | -0.11(-0.40%) |
Jan 27, 2017 | 28.66 | 28.66 | 28.23 | 28.28 | 728,956 | -0.34(-1.17%) |
Jan 26, 2017 | 28.88 | 29.10 | 28.49 | 28.61 | 770,170 | -0.34(-1.18%) |
Jan 25, 2017 | 28.72 | 28.98 | 28.68 | 28.96 | 471,985 | +0.19(+0.67%) |
Jan 24, 2017 | 28.49 | 28.82 | 28.49 | 28.76 | 555,290 | +0.22(+0.76%) |
Jan 23, 2017 | 28.79 | 28.82 | 28.49 | 28.55 | 427,121 | -0.19(-0.65%) |
Jan 20, 2017 | 28.76 | 28.96 | 28.60 | 28.73 | 539,495 | -0.04(-0.16%) |
Jan 19, 2017 | 28.93 | 29.09 | 28.67 | 28.78 | 580,145 | -0.33(-1.13%) |
Jan 18, 2017 | 29.31 | 29.45 | 28.82 | 29.11 | 1,138,737 | -0.31(-1.06%) |
Jan 17, 2017 | 29.64 | 29.81 | 29.35 | 29.42 | 892,206 | -0.02(-0.08%) |
Jan 13, 2017 | 29.44 | 29.44 | 29.44 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.52 | 29.55 | 29.14 | 29.42 | 857,642 | -0.11(-0.38%) |
Jan 11, 2017 | 29.16 | 29.59 | 28.96 | 29.53 | 1,321,193 | +0.42(+1.43%) |
Jan 10, 2017 | 29.09 | 29.17 | 28.58 | 29.11 | 1,166,655 | +0.39(+1.38%) |
Jan 09, 2017 | 29.13 | 29.22 | 28.55 | 28.72 | 911,152 | -0.14(-0.49%) |
Jan 06, 2017 | 28.52 | 28.95 | 28.41 | 28.86 | 998,617 | +0.36(+1.25%) |
Jan 05, 2017 | 28.96 | 28.96 | 28.35 | 28.50 | 6,476,920 | -0.33(-1.14%) |
Jan 04, 2017 | 28.74 | 29.29 | 28.55 | 28.83 | 2,378,991 | +0.43(+1.52%) |