Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.86 | 32.95 | 32.67 | 32.87 | 9,909 | +0.34(+1.06%) |
Mar 30, 2017 | 32.64 | 33.03 | 32.37 | 32.52 | 4,646 | -0.47(-1.42%) |
Mar 29, 2017 | 32.99 | 33.17 | 32.91 | 32.99 | 8,888 | +0.22(+0.67%) |
Mar 28, 2017 | 32.96 | 32.96 | 32.77 | 32.77 | 10,990 | -0.47(-1.41%) |
Mar 27, 2017 | 33.69 | 33.80 | 33.24 | 33.24 | 5,704 | +0.21(+0.62%) |
Mar 24, 2017 | 32.92 | 33.03 | 32.84 | 33.03 | 3,927 | -0.48(-1.42%) |
Mar 23, 2017 | 33.27 | 33.62 | 33.04 | 33.51 | 5,925 | +0.74(+2.26%) |
Mar 22, 2017 | 32.74 | 32.79 | 32.56 | 32.77 | 14,191 | -0.54(-1.62%) |
Mar 21, 2017 | 33.13 | 33.36 | 33.08 | 33.31 | 12,817 | +0.44(+1.34%) |
Mar 20, 2017 | 32.99 | 33.05 | 32.73 | 32.87 | 8,095 | +0.33(+1.01%) |
Mar 17, 2017 | 32.35 | 32.59 | 32.30 | 32.54 | 5,715 | -0.01(-0.03%) |
Mar 16, 2017 | 32.62 | 32.81 | 32.44 | 32.55 | 9,435 | +0.26(+0.81%) |
Mar 15, 2017 | 32.34 | 32.75 | 32.09 | 32.29 | 39,387 | -0.02(-0.06%) |
Mar 14, 2017 | 32.05 | 32.49 | 32.05 | 32.31 | 9,808 | -0.19(-0.58%) |
Mar 13, 2017 | 32.35 | 32.71 | 32.19 | 32.50 | 8,552 | +0.33(+1.03%) |
Mar 10, 2017 | 32.16 | 32.31 | 32.02 | 32.17 | 9,617 | -0.04(-0.12%) |
Mar 09, 2017 | 32.28 | 32.28 | 31.87 | 32.21 | 7,621 | +0.47(+1.48%) |
Mar 08, 2017 | 31.84 | 32.15 | 31.71 | 31.74 | 9,868 | -0.05(-0.16%) |
Mar 07, 2017 | 31.73 | 32.18 | 31.66 | 31.79 | 13,355 | -0.14(-0.44%) |
Mar 06, 2017 | 31.89 | 32.17 | 31.76 | 31.93 | 11,880 | -0.12(-0.36%) |
Mar 03, 2017 | 31.94 | 32.23 | 31.75 | 32.05 | 7,549 | +0.12(+0.39%) |
Mar 02, 2017 | 32.05 | 32.20 | 31.72 | 31.92 | 8,368 | -0.51(-1.57%) |
Mar 01, 2017 | 32.34 | 32.53 | 32.31 | 32.43 | 6,517 | -0.35(-1.07%) |
Feb 28, 2017 | 32.63 | 32.96 | 32.55 | 32.78 | 9,846 | +0.33(+1.00%) |
Feb 27, 2017 | 32.50 | 32.50 | 32.40 | 32.45 | 9,614 | -0.33(-1.01%) |
Feb 24, 2017 | 33.05 | 33.09 | 32.56 | 32.78 | 3,835 | +0.01(+0.05%) |
Feb 23, 2017 | 32.53 | 32.99 | 32.53 | 32.77 | 9,476 | +0.18(+0.55%) |
Feb 22, 2017 | 32.50 | 32.92 | 32.50 | 32.59 | 8,443 | +0.22(+0.68%) |
Feb 21, 2017 | 32.30 | 32.63 | 32.23 | 32.37 | 8,792 | -0.22(-0.66%) |
Feb 17, 2017 | 32.59 | 32.59 | 32.59 | 0 | +0.23(+0.70%) | |
Feb 16, 2017 | 32.15 | 32.39 | 32.11 | 32.36 | 7,917 | +0.83(+2.63%) |
Feb 15, 2017 | 31.64 | 31.78 | 31.50 | 31.53 | 5,329 | -0.36(-1.11%) |
Feb 14, 2017 | 31.86 | 31.99 | 31.56 | 31.89 | 11,696 | -0.04(-0.14%) |
Feb 13, 2017 | 32.03 | 32.36 | 31.85 | 31.93 | 11,118 | +0.32(+1.02%) |
Feb 10, 2017 | 31.17 | 31.61 | 31.17 | 31.61 | 5,958 | +0.12(+0.37%) |
Feb 09, 2017 | 31.50 | 31.61 | 31.30 | 31.49 | 6,413 | +0.01(+0.03%) |
Feb 08, 2017 | 31.49 | 31.67 | 31.45 | 31.48 | 15,129 | +0.65(+2.11%) |
Feb 07, 2017 | 30.55 | 30.87 | 30.51 | 30.83 | 24,067 | +0.56(+1.85%) |
Feb 06, 2017 | 30.34 | 30.34 | 30.08 | 30.27 | 5,156 | -0.05(-0.18%) |
Feb 03, 2017 | 30.38 | 30.62 | 30.28 | 30.32 | 13,976 | +0.25(+0.83%) |
Feb 02, 2017 | 30.24 | 30.26 | 30.01 | 30.07 | 12,069 | -0.14(-0.45%) |
Feb 01, 2017 | 30.27 | 30.54 | 30.11 | 30.21 | 18,393 | -0.26(-0.85%) |
Jan 31, 2017 | 30.41 | 30.58 | 30.35 | 30.47 | 36,370 | -0.30(-0.97%) |
Jan 30, 2017 | 30.88 | 30.92 | 30.72 | 30.77 | 16,279 | -0.09(-0.29%) |
Jan 27, 2017 | 30.64 | 30.97 | 30.64 | 30.86 | 9,842 | +0.29(+0.95%) |
Jan 26, 2017 | 30.38 | 30.62 | 30.38 | 30.57 | 25,045 | -0.79(-2.52%) |
Jan 25, 2017 | 31.32 | 31.50 | 30.92 | 31.36 | 27,074 | -0.28(-0.88%) |
Jan 24, 2017 | 31.17 | 31.65 | 31.17 | 31.64 | 29,234 | -0.41(-1.29%) |
Jan 23, 2017 | 31.86 | 32.07 | 31.79 | 32.05 | 21,898 | +0.48(+1.54%) |
Jan 20, 2017 | 31.46 | 31.69 | 31.41 | 31.57 | 14,425 | -0.64(-1.99%) |
Jan 19, 2017 | 32.16 | 32.31 | 32.10 | 32.21 | 19,723 | +0.16(+0.50%) |
Jan 18, 2017 | 32.21 | 32.33 | 32.05 | 32.05 | 22,482 | -0.35(-1.08%) |
Jan 17, 2017 | 32.45 | 32.46 | 32.19 | 32.40 | 46,761 | +0.59(+1.85%) |
Jan 13, 2017 | 31.81 | 31.81 | 31.81 | 0 | -0.16(-0.50%) | |
Jan 12, 2017 | 31.86 | 32.05 | 31.75 | 31.97 | 15,656 | -1.52(-4.55%) |
Jan 11, 2017 | 33.10 | 33.55 | 32.85 | 33.49 | 14,003 | +0.57(+1.75%) |
Jan 10, 2017 | 32.96 | 32.96 | 32.72 | 32.92 | 9,094 | -0.05(-0.15%) |
Jan 09, 2017 | 32.86 | 33.02 | 32.86 | 32.97 | 20,522 | -0.26(-0.78%) |
Jan 06, 2017 | 33.19 | 33.23 | 32.88 | 33.23 | 13,283 | -0.56(-1.66%) |
Jan 05, 2017 | 33.44 | 33.91 | 33.42 | 33.79 | 10,101 | +1.09(+3.33%) |
Jan 04, 2017 | 32.52 | 32.74 | 32.37 | 32.70 | 28,635 | -0.89(-2.65%) |