Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.00 | 29.09 | 28.59 | 28.66 | 651,994 | -0.28(-0.97%) |
Mar 30, 2017 | 28.60 | 29.01 | 28.49 | 28.94 | 289,905 | +0.21(+0.73%) |
Mar 29, 2017 | 28.87 | 29.03 | 28.65 | 28.73 | 329,296 | -0.16(-0.55%) |
Mar 28, 2017 | 28.61 | 28.98 | 28.31 | 28.89 | 338,336 | +0.30(+1.05%) |
Mar 27, 2017 | 28.64 | 28.93 | 28.52 | 28.59 | 224,183 | -0.26(-0.90%) |
Mar 24, 2017 | 28.75 | 29.24 | 28.68 | 28.85 | 451,673 | +0.01(+0.03%) |
Mar 23, 2017 | 27.99 | 29.08 | 27.98 | 28.84 | 373,702 | +0.74(+2.63%) |
Mar 22, 2017 | 28.34 | 28.54 | 27.96 | 28.10 | 520,036 | -0.26(-0.92%) |
Mar 21, 2017 | 29.02 | 29.02 | 28.30 | 28.36 | 834,867 | -0.54(-1.87%) |
Mar 20, 2017 | 28.92 | 29.08 | 28.54 | 28.90 | 399,242 | -0.13(-0.45%) |
Mar 17, 2017 | 28.92 | 29.13 | 28.80 | 29.03 | 896,839 | +0.14(+0.48%) |
Mar 16, 2017 | 28.89 | 29.07 | 28.68 | 28.89 | 536,359 | +0.00(+0.00%) |
Mar 15, 2017 | 28.97 | 29.04 | 28.81 | 28.89 | 320,610 | -0.13(-0.45%) |
Mar 14, 2017 | 29.11 | 29.11 | 28.72 | 29.02 | 317,963 | -0.05(-0.17%) |
Mar 13, 2017 | 28.83 | 29.13 | 28.65 | 29.07 | 387,066 | +0.21(+0.73%) |
Mar 10, 2017 | 28.30 | 28.91 | 28.30 | 28.86 | 311,620 | +0.56(+1.98%) |
Mar 09, 2017 | 28.09 | 28.68 | 28.02 | 28.30 | 419,165 | +0.19(+0.68%) |
Mar 08, 2017 | 28.88 | 28.88 | 27.92 | 28.11 | 912,149 | -0.68(-2.36%) |
Mar 07, 2017 | 29.65 | 29.68 | 28.66 | 28.79 | 395,982 | -0.90(-3.03%) |
Mar 06, 2017 | 29.87 | 30.34 | 29.66 | 29.69 | 351,070 | -0.38(-1.26%) |
Mar 03, 2017 | 30.42 | 30.45 | 29.97 | 30.07 | 523,290 | -0.28(-0.92%) |
Mar 02, 2017 | 30.96 | 30.96 | 29.69 | 30.35 | 729,562 | -0.56(-1.81%) |
Mar 01, 2017 | 30.09 | 31.39 | 30.09 | 30.91 | 696,331 | +0.97(+3.24%) |
Feb 28, 2017 | 30.02 | 30.21 | 29.86 | 29.94 | 650,033 | -0.16(-0.53%) |
Feb 27, 2017 | 29.93 | 30.29 | 29.92 | 30.10 | 609,506 | +0.09(+0.30%) |
Feb 24, 2017 | 29.90 | 30.39 | 29.79 | 30.01 | 474,280 | +0.01(+0.03%) |
Feb 23, 2017 | 29.69 | 30.32 | 29.69 | 30.00 | 594,326 | +0.29(+0.98%) |
Feb 22, 2017 | 29.75 | 29.88 | 29.22 | 29.71 | 244,880 | -0.15(-0.50%) |
Feb 21, 2017 | 29.70 | 30.01 | 29.49 | 29.86 | 230,554 | +0.38(+1.29%) |
Feb 17, 2017 | 29.48 | 29.48 | 29.48 | 0 | +0.05(+0.17%) | |
Feb 16, 2017 | 29.98 | 30.03 | 29.31 | 29.43 | 565,925 | -0.58(-1.93%) |
Feb 15, 2017 | 29.94 | 30.32 | 29.52 | 30.01 | 1,826,522 | +0.39(+1.32%) |
Feb 14, 2017 | 30.29 | 30.35 | 29.51 | 29.62 | 998,864 | -0.68(-2.24%) |
Feb 13, 2017 | 30.46 | 30.64 | 29.83 | 30.30 | 473,103 | -0.05(-0.16%) |
Feb 10, 2017 | 30.73 | 30.76 | 30.17 | 30.35 | 247,624 | -0.25(-0.82%) |
Feb 09, 2017 | 30.01 | 30.70 | 29.99 | 30.60 | 706,052 | +0.59(+1.97%) |
Feb 08, 2017 | 29.73 | 30.09 | 29.62 | 30.01 | 889,886 | +0.43(+1.45%) |
Feb 07, 2017 | 29.18 | 29.80 | 29.13 | 29.58 | 839,374 | +0.28(+0.96%) |
Feb 06, 2017 | 29.00 | 29.41 | 28.93 | 29.30 | 298,382 | -0.01(-0.03%) |
Feb 03, 2017 | 29.35 | 29.73 | 28.68 | 29.31 | 1,896,422 | +0.28(+0.96%) |
Feb 02, 2017 | 29.44 | 29.44 | 28.97 | 29.03 | 1,477,892 | -0.23(-0.79%) |
Feb 01, 2017 | 29.10 | 29.79 | 29.10 | 29.26 | 1,666,354 | -0.07(-0.24%) |
Jan 31, 2017 | 28.20 | 29.46 | 28.10 | 29.33 | 1,414,645 | +0.97(+3.42%) |
Jan 30, 2017 | 28.51 | 28.51 | 28.12 | 28.36 | 659,987 | -0.15(-0.53%) |
Jan 27, 2017 | 28.17 | 28.67 | 28.00 | 28.51 | 440,685 | +0.28(+0.99%) |
Jan 26, 2017 | 28.50 | 28.50 | 28.18 | 28.23 | 1,047,513 | -0.13(-0.46%) |
Jan 25, 2017 | 28.65 | 29.04 | 28.24 | 28.36 | 480,149 | -0.29(-1.01%) |
Jan 24, 2017 | 26.94 | 28.71 | 26.78 | 28.65 | 853,997 | +1.51(+5.56%) |
Jan 23, 2017 | 26.48 | 27.23 | 26.48 | 27.14 | 1,137,619 | +0.54(+2.03%) |
Jan 20, 2017 | 25.98 | 26.74 | 25.87 | 26.60 | 1,109,974 | +0.51(+1.95%) |
Jan 19, 2017 | 26.01 | 26.98 | 25.97 | 26.09 | 2,364,317 | +0.90(+3.57%) |
Jan 18, 2017 | 25.12 | 25.24 | 25.02 | 25.19 | 957,222 | +0.20(+0.80%) |
Jan 17, 2017 | 24.95 | 25.04 | 24.90 | 24.99 | 1,088,518 | -0.06(-0.24%) |
Jan 13, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.30(-1.18%) | |
Jan 12, 2017 | 24.60 | 25.68 | 24.60 | 25.35 | 3,774,399 | -0.14(-0.55%) |
Jan 11, 2017 | 25.88 | 25.95 | 25.46 | 25.49 | 2,460,218 | -0.30(-1.16%) |
Jan 10, 2017 | 26.55 | 26.55 | 25.51 | 25.79 | 3,243,325 | -0.71(-2.68%) |
Jan 09, 2017 | 26.34 | 26.99 | 26.02 | 26.50 | 1,735,494 | -0.05(-0.19%) |
Jan 06, 2017 | 25.69 | 27.00 | 25.69 | 26.55 | 2,260,197 | +0.97(+3.79%) |
Jan 05, 2017 | 25.74 | 26.00 | 24.99 | 25.58 | 6,358,663 | -0.27(-1.04%) |
Jan 04, 2017 | 25.35 | 27.93 | 25.00 | 25.85 | 10,827,841 | +0.27(+1.06%) |