Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.65 | 28.81 | 28.56 | 28.68 | 779,781 | +0.01(+0.03%) |
Mar 30, 2017 | 28.49 | 28.72 | 28.41 | 28.67 | 473,598 | +0.18(+0.63%) |
Mar 29, 2017 | 28.53 | 28.67 | 28.33 | 28.49 | 706,388 | -0.03(-0.11%) |
Mar 28, 2017 | 28.28 | 28.71 | 28.11 | 28.53 | 900,227 | +0.22(+0.77%) |
Mar 27, 2017 | 28.08 | 28.46 | 27.97 | 28.31 | 1,519,810 | -0.20(-0.72%) |
Mar 24, 2017 | 28.66 | 28.87 | 28.41 | 28.51 | 626,724 | -0.02(-0.07%) |
Mar 23, 2017 | 28.30 | 28.72 | 28.23 | 28.53 | 711,482 | +0.24(+0.85%) |
Mar 22, 2017 | 28.07 | 28.38 | 27.96 | 28.29 | 528,155 | +0.23(+0.80%) |
Mar 21, 2017 | 28.79 | 28.85 | 28.06 | 28.07 | 1,122,456 | -0.64(-2.22%) |
Mar 20, 2017 | 28.73 | 28.78 | 28.50 | 28.70 | 581,931 | -0.02(-0.05%) |
Mar 17, 2017 | 28.66 | 28.80 | 28.29 | 28.72 | 2,188,561 | +0.02(+0.05%) |
Mar 16, 2017 | 28.90 | 28.95 | 28.62 | 28.70 | 589,726 | -0.17(-0.58%) |
Mar 15, 2017 | 28.57 | 28.98 | 28.55 | 28.87 | 953,390 | +0.44(+1.53%) |
Mar 14, 2017 | 28.33 | 28.53 | 28.08 | 28.43 | 562,774 | -0.06(-0.20%) |
Mar 13, 2017 | 28.40 | 28.57 | 28.25 | 28.49 | 660,676 | +0.07(+0.26%) |
Mar 10, 2017 | 28.20 | 28.43 | 28.12 | 28.42 | 574,540 | +0.34(+1.20%) |
Mar 09, 2017 | 28.24 | 28.36 | 27.89 | 28.08 | 578,114 | -0.33(-1.15%) |
Mar 08, 2017 | 28.38 | 28.60 | 28.27 | 28.41 | 1,017,993 | +0.08(+0.28%) |
Mar 07, 2017 | 28.38 | 28.51 | 28.19 | 28.33 | 459,626 | -0.11(-0.37%) |
Mar 06, 2017 | 28.28 | 28.51 | 28.26 | 28.43 | 543,433 | -0.06(-0.20%) |
Mar 03, 2017 | 28.32 | 28.57 | 28.12 | 28.49 | 947,692 | +0.16(+0.56%) |
Mar 02, 2017 | 28.53 | 28.64 | 28.28 | 28.33 | 865,481 | -0.34(-1.20%) |
Mar 01, 2017 | 28.02 | 28.71 | 28.02 | 28.68 | 1,089,140 | +1.02(+3.70%) |
Feb 28, 2017 | 28.26 | 28.34 | 27.64 | 27.65 | 1,280,708 | -0.71(-2.50%) |
Feb 27, 2017 | 28.12 | 28.37 | 27.88 | 28.36 | 690,520 | +0.23(+0.81%) |
Feb 24, 2017 | 27.37 | 28.14 | 27.15 | 28.14 | 1,150,084 | +0.36(+1.29%) |
Feb 23, 2017 | 28.11 | 28.19 | 27.63 | 27.78 | 695,407 | -0.24(-0.85%) |
Feb 22, 2017 | 27.91 | 28.15 | 27.85 | 28.01 | 894,028 | -0.05(-0.20%) |
Feb 21, 2017 | 27.82 | 28.07 | 27.77 | 28.07 | 724,695 | +0.29(+1.03%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.70 | 27.83 | 27.53 | 27.74 | 475,872 | -0.07(-0.24%) |
Feb 15, 2017 | 27.60 | 27.85 | 27.58 | 27.81 | 482,233 | +0.14(+0.51%) |
Feb 14, 2017 | 27.66 | 27.86 | 27.53 | 27.67 | 831,449 | -0.27(-0.95%) |
Feb 13, 2017 | 27.73 | 28.02 | 27.65 | 27.93 | 504,918 | +0.20(+0.73%) |
Feb 10, 2017 | 27.76 | 27.80 | 27.50 | 27.73 | 414,860 | +0.18(+0.64%) |
Feb 09, 2017 | 27.55 | 27.76 | 27.34 | 27.55 | 889,449 | +0.07(+0.27%) |
Feb 08, 2017 | 27.43 | 27.57 | 27.28 | 27.48 | 638,779 | +0.01(+0.03%) |
Feb 07, 2017 | 27.53 | 27.66 | 27.04 | 27.47 | 895,685 | -0.04(-0.13%) |
Feb 06, 2017 | 27.53 | 27.79 | 27.31 | 27.51 | 1,059,996 | -0.16(-0.58%) |
Feb 03, 2017 | 27.18 | 27.78 | 27.18 | 27.67 | 991,346 | +0.56(+2.08%) |
Feb 02, 2017 | 27.46 | 27.60 | 27.02 | 27.11 | 1,409,554 | -0.40(-1.45%) |
Feb 01, 2017 | 26.66 | 27.61 | 26.66 | 27.50 | 1,844,438 | +0.21(+0.76%) |
Jan 31, 2017 | 27.42 | 27.80 | 26.99 | 27.30 | 2,675,625 | +0.05(+0.20%) |
Jan 30, 2017 | 27.05 | 27.25 | 26.63 | 27.24 | 1,625,173 | -0.04(-0.16%) |
Jan 27, 2017 | 27.02 | 27.29 | 26.81 | 27.29 | 1,050,685 | +0.37(+1.38%) |
Jan 26, 2017 | 26.92 | 27.03 | 26.71 | 26.91 | 698,889 | -0.09(-0.34%) |
Jan 25, 2017 | 26.59 | 27.08 | 26.46 | 27.00 | 1,342,926 | +0.06(+0.23%) |
Jan 24, 2017 | 26.49 | 27.05 | 26.47 | 26.94 | 1,605,546 | +0.51(+1.92%) |
Jan 23, 2017 | 26.22 | 26.47 | 26.15 | 26.43 | 871,890 | +0.17(+0.66%) |
Jan 20, 2017 | 26.46 | 26.50 | 26.17 | 26.26 | 883,890 | +0.02(+0.06%) |
Jan 19, 2017 | 26.38 | 26.52 | 26.16 | 26.25 | 806,001 | -0.11(-0.40%) |
Jan 18, 2017 | 26.16 | 26.50 | 26.05 | 26.35 | 797,143 | +0.23(+0.87%) |
Jan 17, 2017 | 26.22 | 26.22 | 25.95 | 26.12 | 1,158,004 | -0.20(-0.75%) |
Jan 13, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.30(+1.17%) | |
Jan 12, 2017 | 26.09 | 26.09 | 25.65 | 26.02 | 1,743,378 | -0.05(-0.18%) |
Jan 11, 2017 | 25.91 | 26.09 | 25.55 | 26.06 | 938,131 | +0.19(+0.75%) |
Jan 10, 2017 | 25.62 | 25.89 | 25.34 | 25.87 | 830,746 | +0.35(+1.37%) |
Jan 09, 2017 | 25.43 | 25.66 | 25.29 | 25.52 | 783,778 | -0.07(-0.26%) |
Jan 06, 2017 | 25.37 | 25.68 | 25.29 | 25.59 | 654,568 | +0.30(+1.20%) |
Jan 05, 2017 | 25.56 | 25.76 | 25.02 | 25.28 | 1,149,081 | -0.44(-1.71%) |
Jan 04, 2017 | 25.44 | 25.85 | 25.42 | 25.72 | 1,312,890 | +0.43(+1.69%) |