Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.93 | 29.93 | 29.50 | 29.66 | 116,216 | -0.17(-0.57%) |
Mar 30, 2017 | 29.94 | 29.94 | 29.52 | 29.83 | 82,103 | -0.05(-0.17%) |
Mar 29, 2017 | 29.34 | 29.88 | 29.34 | 29.88 | 120,531 | +0.27(+0.91%) |
Mar 28, 2017 | 29.22 | 29.67 | 29.21 | 29.61 | 120,829 | +0.39(+1.33%) |
Mar 27, 2017 | 29.25 | 29.27 | 28.96 | 29.22 | 159,212 | -0.03(-0.10%) |
Mar 24, 2017 | 29.59 | 29.59 | 29.24 | 29.25 | 104,810 | -0.20(-0.68%) |
Mar 23, 2017 | 29.21 | 29.64 | 29.15 | 29.45 | 122,095 | +0.25(+0.86%) |
Mar 22, 2017 | 29.00 | 29.21 | 28.85 | 29.20 | 75,848 | +0.11(+0.38%) |
Mar 21, 2017 | 29.03 | 29.26 | 28.90 | 29.09 | 99,202 | -0.02(-0.07%) |
Mar 20, 2017 | 29.20 | 29.44 | 29.00 | 29.11 | 100,085 | -0.06(-0.21%) |
Mar 17, 2017 | 29.48 | 29.49 | 29.17 | 29.17 | 188,508 | -0.19(-0.65%) |
Mar 16, 2017 | 29.44 | 29.53 | 29.32 | 29.36 | 66,321 | -0.06(-0.20%) |
Mar 15, 2017 | 29.29 | 29.47 | 29.17 | 29.42 | 123,038 | +0.15(+0.51%) |
Mar 14, 2017 | 29.38 | 29.38 | 29.16 | 29.27 | 73,480 | -0.07(-0.24%) |
Mar 13, 2017 | 29.57 | 29.57 | 29.34 | 29.34 | 87,991 | +0.00(+0.00%) |
Mar 10, 2017 | 29.15 | 29.40 | 29.02 | 29.34 | 207,466 | +0.23(+0.79%) |
Mar 09, 2017 | 29.62 | 29.68 | 29.05 | 29.11 | 141,016 | -0.55(-1.85%) |
Mar 08, 2017 | 29.78 | 30.10 | 29.61 | 29.66 | 71,405 | -0.17(-0.57%) |
Mar 07, 2017 | 29.82 | 30.00 | 29.79 | 29.83 | 120,412 | -0.16(-0.53%) |
Mar 06, 2017 | 30.30 | 30.30 | 29.83 | 29.99 | 83,217 | -0.23(-0.76%) |
Mar 03, 2017 | 30.29 | 30.47 | 30.17 | 30.22 | 61,648 | -0.12(-0.40%) |
Mar 02, 2017 | 30.69 | 30.76 | 30.10 | 30.34 | 235,768 | -0.46(-1.49%) |
Mar 01, 2017 | 30.35 | 30.80 | 30.15 | 30.80 | 123,619 | +0.70(+2.33%) |
Feb 28, 2017 | 30.05 | 30.37 | 29.98 | 30.10 | 165,052 | +0.06(+0.20%) |
Feb 27, 2017 | 30.20 | 30.36 | 29.87 | 30.04 | 294,090 | -0.25(-0.83%) |
Feb 24, 2017 | 30.59 | 30.59 | 29.86 | 30.29 | 180,595 | -0.51(-1.66%) |
Feb 23, 2017 | 30.78 | 30.83 | 30.61 | 30.80 | 82,400 | +0.29(+0.95%) |
Feb 22, 2017 | 30.94 | 30.99 | 30.43 | 30.51 | 223,977 | -0.30(-0.97%) |
Feb 21, 2017 | 30.40 | 30.85 | 30.40 | 30.81 | 146,169 | +0.52(+1.72%) |
Feb 17, 2017 | 30.29 | 30.29 | 30.29 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 30.09 | 30.28 | 30.02 | 30.09 | 191,375 | +0.05(+0.17%) |
Feb 15, 2017 | 29.91 | 30.05 | 29.75 | 30.04 | 125,070 | +0.27(+0.91%) |
Feb 14, 2017 | 30.07 | 30.07 | 29.77 | 29.77 | 168,956 | -0.23(-0.77%) |
Feb 13, 2017 | 30.24 | 30.30 | 30.00 | 30.00 | 140,125 | -0.19(-0.63%) |
Feb 10, 2017 | 30.25 | 30.31 | 30.03 | 30.19 | 227,018 | +0.16(+0.53%) |
Feb 09, 2017 | 30.41 | 30.46 | 30.02 | 30.03 | 269,981 | -0.16(-0.53%) |
Feb 08, 2017 | 30.15 | 30.28 | 29.95 | 30.19 | 149,531 | +0.13(+0.43%) |
Feb 07, 2017 | 30.22 | 30.22 | 29.85 | 30.06 | 151,466 | -0.03(-0.10%) |
Feb 06, 2017 | 29.99 | 30.20 | 29.79 | 30.09 | 85,283 | +0.25(+0.84%) |
Feb 03, 2017 | 29.70 | 29.98 | 29.52 | 29.84 | 227,673 | +0.53(+1.81%) |
Feb 02, 2017 | 29.35 | 29.57 | 29.29 | 29.31 | 61,224 | -0.08(-0.27%) |
Feb 01, 2017 | 29.11 | 29.58 | 29.11 | 29.39 | 140,989 | +0.27(+0.93%) |
Jan 31, 2017 | 28.94 | 29.22 | 28.68 | 29.12 | 172,621 | +0.20(+0.69%) |
Jan 30, 2017 | 29.02 | 29.03 | 28.76 | 28.92 | 314,912 | -0.08(-0.28%) |
Jan 27, 2017 | 29.43 | 29.58 | 28.98 | 29.00 | 132,087 | -0.32(-1.09%) |
Jan 26, 2017 | 29.22 | 29.39 | 28.98 | 29.32 | 134,412 | +0.33(+1.14%) |
Jan 25, 2017 | 29.11 | 29.50 | 28.75 | 28.99 | 281,297 | -0.06(-0.21%) |
Jan 24, 2017 | 28.66 | 29.15 | 28.66 | 29.05 | 244,813 | +0.38(+1.33%) |
Jan 23, 2017 | 28.50 | 28.94 | 28.31 | 28.67 | 287,991 | +0.27(+0.95%) |
Jan 20, 2017 | 28.44 | 28.50 | 28.37 | 28.40 | 304,166 | +0.05(+0.18%) |
Jan 19, 2017 | 28.50 | 28.59 | 28.30 | 28.35 | 165,296 | -0.04(-0.14%) |
Jan 18, 2017 | 28.69 | 28.69 | 28.30 | 28.39 | 176,224 | -0.19(-0.66%) |
Jan 17, 2017 | 29.00 | 29.00 | 28.57 | 28.58 | 215,238 | -0.46(-1.58%) |
Jan 16, 2017 | 29.10 | 29.10 | 28.95 | 29.04 | 38,846 | -0.01(-0.03%) |
Jan 13, 2017 | 29.18 | 29.31 | 28.99 | 29.05 | 141,257 | -0.11(-0.38%) |
Jan 12, 2017 | 29.20 | 29.27 | 28.94 | 29.16 | 105,025 | -0.08(-0.27%) |
Jan 11, 2017 | 29.20 | 29.32 | 29.00 | 29.24 | 153,039 | +0.06(+0.21%) |
Jan 10, 2017 | 29.29 | 29.50 | 29.12 | 29.18 | 77,669 | -0.08(-0.27%) |
Jan 09, 2017 | 29.55 | 29.55 | 29.05 | 29.26 | 79,120 | -0.31(-1.05%) |
Jan 06, 2017 | 29.54 | 29.74 | 29.25 | 29.57 | 103,740 | +0.05(+0.17%) |
Jan 05, 2017 | 29.72 | 29.72 | 29.10 | 29.52 | 115,406 | -0.08(-0.27%) |
Jan 04, 2017 | 29.52 | 29.81 | 29.30 | 29.60 | 117,457 | +0.08(+0.27%) |