Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.63 | 30.71 | 30.61 | 30.63 | 657,904 | -0.04(-0.14%) |
Mar 30, 2017 | 30.65 | 30.72 | 30.61 | 30.68 | 309,968 | +0.03(+0.11%) |
Mar 29, 2017 | 30.63 | 30.66 | 30.57 | 30.64 | 141,534 | -0.03(-0.08%) |
Mar 28, 2017 | 30.47 | 30.72 | 30.43 | 30.67 | 214,713 | +0.17(+0.57%) |
Mar 27, 2017 | 30.36 | 30.53 | 30.27 | 30.50 | 195,702 | -0.00(-0.01%) |
Mar 24, 2017 | 30.56 | 30.67 | 30.41 | 30.50 | 215,871 | -0.03(-0.11%) |
Mar 23, 2017 | 30.54 | 30.70 | 30.51 | 30.53 | 166,392 | -0.03(-0.11%) |
Mar 22, 2017 | 30.52 | 30.64 | 30.43 | 30.57 | 123,710 | +0.05(+0.17%) |
Mar 21, 2017 | 30.92 | 31.00 | 30.50 | 30.52 | 247,258 | -0.33(-1.06%) |
Mar 20, 2017 | 30.88 | 30.91 | 30.78 | 30.84 | 164,673 | -0.03(-0.08%) |
Mar 17, 2017 | 30.95 | 30.95 | 30.83 | 30.87 | 109,118 | -0.03(-0.11%) |
Mar 16, 2017 | 30.96 | 31.02 | 30.83 | 30.90 | 436,164 | -0.03(-0.08%) |
Mar 15, 2017 | 30.72 | 31.00 | 30.70 | 30.93 | 536,752 | +0.26(+0.84%) |
Mar 14, 2017 | 30.69 | 30.73 | 30.61 | 30.67 | 200,982 | -0.09(-0.28%) |
Mar 13, 2017 | 30.77 | 30.78 | 30.69 | 30.76 | 154,841 | +0.01(+0.03%) |
Mar 10, 2017 | 30.75 | 30.79 | 30.65 | 30.75 | 166,069 | +0.10(+0.34%) |
Mar 09, 2017 | 30.63 | 30.69 | 30.53 | 30.65 | 197,572 | +0.03(+0.08%) |
Mar 08, 2017 | 30.62 | 30.71 | 30.59 | 30.62 | 249,135 | +0.04(+0.14%) |
Mar 07, 2017 | 30.56 | 30.65 | 30.53 | 30.58 | 149,593 | -0.04(-0.14%) |
Mar 06, 2017 | 30.62 | 30.68 | 30.56 | 30.62 | 171,433 | -0.09(-0.31%) |
Mar 03, 2017 | 30.71 | 30.74 | 30.60 | 30.71 | 205,838 | +0.02(+0.06%) |
Mar 02, 2017 | 30.80 | 30.86 | 30.68 | 30.70 | 203,743 | -0.12(-0.39%) |
Mar 01, 2017 | 30.68 | 30.88 | 30.66 | 30.82 | 199,448 | +0.37(+1.22%) |
Feb 28, 2017 | 30.53 | 30.54 | 30.40 | 30.45 | 206,637 | -0.09(-0.31%) |
Feb 27, 2017 | 30.55 | 30.56 | 30.46 | 30.54 | 351,794 | +0.03(+0.08%) |
Feb 24, 2017 | 30.31 | 30.53 | 30.28 | 30.52 | 221,714 | +0.14(+0.45%) |
Feb 23, 2017 | 30.51 | 30.52 | 30.29 | 30.38 | 312,022 | +0.02(+0.06%) |
Feb 22, 2017 | 30.31 | 30.36 | 30.27 | 30.36 | 311,123 | +0.01(+0.03%) |
Feb 21, 2017 | 30.29 | 30.37 | 30.18 | 30.35 | 276,305 | +0.17(+0.57%) |
Feb 17, 2017 | 30.18 | 30.18 | 30.18 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.13 | 30.19 | 30.01 | 30.14 | 247,424 | +0.01(+0.03%) |
Feb 15, 2017 | 29.89 | 30.15 | 29.88 | 30.13 | 263,471 | +0.21(+0.72%) |
Feb 14, 2017 | 29.80 | 29.93 | 29.73 | 29.92 | 283,790 | +0.10(+0.35%) |
Feb 13, 2017 | 29.74 | 29.82 | 29.74 | 29.82 | 301,145 | +0.17(+0.58%) |
Feb 10, 2017 | 29.56 | 29.69 | 29.55 | 29.64 | 311,520 | +0.15(+0.50%) |
Feb 09, 2017 | 29.39 | 29.57 | 29.39 | 29.50 | 242,300 | +0.11(+0.38%) |
Feb 08, 2017 | 29.34 | 29.40 | 29.32 | 29.39 | 284,582 | +0.03(+0.09%) |
Feb 07, 2017 | 29.32 | 29.40 | 29.30 | 29.36 | 183,300 | +0.09(+0.32%) |
Feb 06, 2017 | 29.26 | 29.31 | 29.20 | 29.26 | 197,054 | -0.03(-0.12%) |
Feb 03, 2017 | 29.21 | 29.31 | 29.19 | 29.30 | 201,583 | +0.20(+0.68%) |
Feb 02, 2017 | 29.03 | 29.13 | 29.02 | 29.10 | 159,125 | -0.01(-0.03%) |
Feb 01, 2017 | 29.20 | 29.20 | 29.02 | 29.11 | 239,251 | +0.01(+0.03%) |
Jan 31, 2017 | 29.03 | 29.11 | 28.98 | 29.10 | 190,317 | -0.06(-0.21%) |
Jan 30, 2017 | 29.20 | 29.20 | 29.01 | 29.16 | 309,767 | -0.09(-0.32%) |
Jan 27, 2017 | 29.32 | 29.32 | 29.21 | 29.26 | 264,891 | +0.06(+0.21%) |
Jan 26, 2017 | 29.28 | 29.29 | 29.19 | 29.20 | 181,941 | -0.08(-0.26%) |
Jan 25, 2017 | 29.23 | 29.29 | 29.17 | 29.27 | 186,001 | +0.21(+0.71%) |
Jan 24, 2017 | 28.96 | 29.11 | 28.90 | 29.07 | 262,659 | +0.14(+0.48%) |
Jan 23, 2017 | 29.04 | 29.04 | 28.82 | 28.93 | 428,653 | -0.07(-0.24%) |
Jan 20, 2017 | 29.13 | 29.13 | 28.89 | 29.00 | 290,231 | +0.09(+0.30%) |
Jan 19, 2017 | 29.01 | 29.12 | 28.86 | 28.91 | 467,496 | -0.09(-0.33%) |
Jan 18, 2017 | 29.00 | 29.01 | 28.91 | 29.01 | 383,038 | +0.09(+0.30%) |
Jan 17, 2017 | 28.88 | 28.96 | 28.84 | 28.92 | 217,114 | -0.03(-0.12%) |
Jan 13, 2017 | 28.96 | 28.96 | 28.96 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 28.92 | 28.92 | 28.68 | 28.90 | 207,759 | -0.05(-0.18%) |
Jan 11, 2017 | 28.94 | 29.02 | 28.77 | 28.95 | 165,572 | +0.00(+0.00%) |
Jan 10, 2017 | 28.96 | 29.05 | 28.90 | 28.95 | 217,698 | -0.01(-0.03%) |
Jan 09, 2017 | 29.02 | 29.05 | 28.93 | 28.96 | 180,871 | -0.03(-0.09%) |
Jan 06, 2017 | 28.81 | 29.06 | 28.81 | 28.98 | 183,871 | +0.09(+0.33%) |
Jan 05, 2017 | 28.85 | 28.91 | 28.79 | 28.89 | 202,893 | +0.00(+0.00%) |
Jan 04, 2017 | 28.88 | 28.96 | 28.82 | 28.89 | 164,048 | +0.15(+0.51%) |