Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.96 | 33.03 | 32.85 | 32.98 | 661,680 | +0.24(+0.75%) |
Mar 30, 2017 | 32.78 | 32.88 | 32.72 | 32.74 | 838,250 | +0.32(+1.00%) |
Mar 29, 2017 | 32.42 | 32.50 | 32.31 | 32.42 | 965,628 | +0.67(+2.13%) |
Mar 28, 2017 | 31.76 | 31.78 | 31.59 | 31.74 | 351,423 | +0.06(+0.19%) |
Mar 27, 2017 | 31.45 | 31.68 | 31.35 | 31.68 | 517,427 | +0.27(+0.87%) |
Mar 24, 2017 | 31.48 | 31.60 | 31.38 | 31.41 | 540,960 | +0.42(+1.35%) |
Mar 23, 2017 | 31.13 | 31.13 | 30.88 | 30.99 | 637,093 | -0.20(-0.63%) |
Mar 22, 2017 | 31.06 | 31.21 | 31.00 | 31.18 | 446,416 | +0.21(+0.69%) |
Mar 21, 2017 | 31.40 | 31.48 | 30.96 | 30.97 | 698,924 | -0.36(-1.15%) |
Mar 20, 2017 | 31.36 | 31.42 | 31.22 | 31.33 | 346,896 | +0.04(+0.12%) |
Mar 17, 2017 | 31.26 | 31.38 | 31.24 | 31.29 | 429,260 | +0.20(+0.63%) |
Mar 16, 2017 | 31.09 | 31.20 | 31.04 | 31.10 | 607,473 | +0.20(+0.63%) |
Mar 15, 2017 | 30.72 | 30.95 | 30.51 | 30.90 | 647,332 | +0.22(+0.73%) |
Mar 14, 2017 | 30.91 | 30.91 | 30.62 | 30.68 | 442,477 | -0.43(-1.38%) |
Mar 13, 2017 | 31.01 | 31.12 | 31.01 | 31.11 | 658,643 | +0.19(+0.60%) |
Mar 10, 2017 | 30.93 | 31.06 | 30.74 | 30.92 | 1,220,494 | +0.87(+2.89%) |
Mar 09, 2017 | 30.08 | 30.19 | 29.97 | 30.05 | 572,195 | +0.08(+0.26%) |
Mar 08, 2017 | 30.11 | 30.15 | 29.95 | 29.97 | 377,201 | -0.11(-0.36%) |
Mar 07, 2017 | 30.24 | 30.26 | 30.05 | 30.08 | 488,399 | -0.32(-1.06%) |
Mar 06, 2017 | 30.54 | 30.54 | 30.32 | 30.40 | 551,523 | -0.37(-1.20%) |
Mar 03, 2017 | 30.77 | 30.88 | 30.65 | 30.77 | 977,139 | +0.15(+0.48%) |
Mar 02, 2017 | 30.62 | 30.74 | 30.58 | 30.63 | 1,125,794 | -0.12(-0.38%) |
Mar 01, 2017 | 30.48 | 30.76 | 30.44 | 30.75 | 1,131,553 | +0.56(+1.84%) |
Feb 28, 2017 | 30.27 | 30.37 | 30.12 | 30.19 | 847,788 | +0.19(+0.62%) |
Feb 27, 2017 | 30.13 | 30.15 | 29.94 | 30.00 | 703,899 | -0.16(-0.52%) |
Feb 24, 2017 | 30.21 | 30.21 | 30.07 | 30.16 | 549,006 | -0.30(-0.99%) |
Feb 23, 2017 | 30.45 | 30.46 | 30.29 | 30.46 | 983,428 | -0.07(-0.22%) |
Feb 22, 2017 | 30.51 | 30.55 | 30.42 | 30.53 | 685,172 | +0.08(+0.26%) |
Feb 21, 2017 | 30.41 | 30.53 | 30.35 | 30.45 | 745,776 | -0.11(-0.35%) |
Feb 17, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.51 | 30.62 | 30.46 | 30.52 | 670,794 | -0.26(-0.85%) |
Feb 15, 2017 | 30.59 | 30.81 | 30.59 | 30.78 | 644,616 | -0.06(-0.19%) |
Feb 14, 2017 | 30.75 | 30.92 | 30.68 | 30.84 | 564,004 | -0.05(-0.16%) |
Feb 13, 2017 | 30.75 | 30.99 | 30.75 | 30.89 | 681,010 | -0.09(-0.28%) |
Feb 10, 2017 | 30.91 | 31.02 | 30.85 | 30.98 | 531,910 | -0.03(-0.09%) |
Feb 09, 2017 | 30.94 | 31.13 | 30.92 | 31.01 | 503,156 | -0.03(-0.09%) |
Feb 08, 2017 | 31.10 | 31.26 | 31.00 | 31.04 | 622,227 | -0.27(-0.87%) |
Feb 07, 2017 | 31.24 | 31.36 | 31.23 | 31.31 | 610,407 | +0.17(+0.53%) |
Feb 06, 2017 | 31.00 | 31.16 | 30.96 | 31.14 | 640,069 | +0.27(+0.88%) |
Feb 03, 2017 | 30.81 | 31.01 | 30.76 | 30.87 | 1,061,058 | -0.27(-0.88%) |
Feb 02, 2017 | 29.75 | 31.42 | 29.75 | 31.14 | 2,198,178 | +1.66(+5.62%) |
Feb 01, 2017 | 29.44 | 29.57 | 29.32 | 29.49 | 887,528 | -0.03(-0.10%) |
Jan 31, 2017 | 29.51 | 29.63 | 29.35 | 29.52 | 1,096,869 | +0.81(+2.82%) |
Jan 30, 2017 | 28.62 | 28.90 | 28.43 | 28.71 | 1,933,578 | -1.05(-3.54%) |
Jan 27, 2017 | 29.90 | 30.15 | 29.64 | 29.76 | 721,027 | -0.59(-1.93%) |
Jan 26, 2017 | 30.16 | 30.42 | 30.16 | 30.35 | 970,890 | +0.32(+1.07%) |
Jan 25, 2017 | 29.74 | 30.05 | 29.73 | 30.02 | 815,807 | +0.29(+0.98%) |
Jan 24, 2017 | 29.65 | 29.74 | 29.59 | 29.73 | 505,659 | +0.06(+0.20%) |
Jan 23, 2017 | 29.59 | 29.71 | 29.49 | 29.67 | 553,237 | -0.07(-0.23%) |
Jan 20, 2017 | 29.58 | 29.78 | 29.57 | 29.74 | 817,332 | +0.10(+0.33%) |
Jan 19, 2017 | 29.74 | 29.85 | 29.59 | 29.64 | 846,505 | -0.30(-1.01%) |
Jan 18, 2017 | 30.04 | 30.06 | 29.84 | 29.95 | 586,268 | -0.15(-0.49%) |
Jan 17, 2017 | 30.23 | 30.29 | 30.06 | 30.09 | 759,342 | -0.16(-0.52%) |
Jan 13, 2017 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.02 | 30.13 | 29.84 | 30.10 | 2,090,682 | +0.42(+1.41%) |
Jan 11, 2017 | 29.44 | 29.70 | 29.38 | 29.68 | 1,248,500 | +0.89(+3.08%) |
Jan 10, 2017 | 28.67 | 28.91 | 28.65 | 28.79 | 865,711 | +0.69(+2.46%) |
Jan 09, 2017 | 28.02 | 28.23 | 28.02 | 28.10 | 665,297 | -0.14(-0.48%) |
Jan 06, 2017 | 27.86 | 28.32 | 27.82 | 28.24 | 989,414 | +0.23(+0.84%) |
Jan 05, 2017 | 27.83 | 28.07 | 27.72 | 28.01 | 1,052,685 | +0.14(+0.49%) |
Jan 04, 2017 | 27.77 | 27.95 | 27.71 | 27.87 | 933,890 | +0.28(+1.03%) |