Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.86 | 33.40 | 32.81 | 33.28 | 50,724 | +0.16(+0.48%) |
Mar 30, 2017 | 32.96 | 33.25 | 32.95 | 33.12 | 626,669 | -0.36(-1.08%) |
Mar 29, 2017 | 33.29 | 33.50 | 33.10 | 33.48 | 625,490 | -0.04(-0.10%) |
Mar 28, 2017 | 33.13 | 33.69 | 33.13 | 33.52 | 690,989 | +0.69(+2.10%) |
Mar 27, 2017 | 32.56 | 32.90 | 32.49 | 32.83 | 39,126 | +0.20(+0.60%) |
Mar 24, 2017 | 32.70 | 32.78 | 32.44 | 32.63 | 28,595 | -0.11(-0.34%) |
Mar 23, 2017 | 32.94 | 33.09 | 32.68 | 32.74 | 170,736 | +0.06(+0.18%) |
Mar 22, 2017 | 32.35 | 32.84 | 32.25 | 32.68 | 70,209 | +0.35(+1.08%) |
Mar 21, 2017 | 33.30 | 33.31 | 32.28 | 32.33 | 106,811 | +0.38(+1.17%) |
Mar 20, 2017 | 32.32 | 32.46 | 31.90 | 31.95 | 50,133 | -0.45(-1.37%) |
Mar 17, 2017 | 32.73 | 32.81 | 32.26 | 32.40 | 241,661 | -0.42(-1.28%) |
Mar 16, 2017 | 32.59 | 32.84 | 32.42 | 32.82 | 639,372 | +0.80(+2.50%) |
Mar 15, 2017 | 31.77 | 32.05 | 31.72 | 32.02 | 82,539 | +0.26(+0.82%) |
Mar 14, 2017 | 31.97 | 31.97 | 31.70 | 31.76 | 115,382 | -0.87(-2.67%) |
Mar 13, 2017 | 32.78 | 32.86 | 32.54 | 32.63 | 451,947 | -0.24(-0.75%) |
Mar 10, 2017 | 32.73 | 33.12 | 32.67 | 32.88 | 260,686 | +0.65(+2.00%) |
Mar 09, 2017 | 32.20 | 32.33 | 31.90 | 32.23 | 134,186 | +0.98(+3.14%) |
Mar 08, 2017 | 31.52 | 31.57 | 31.22 | 31.25 | 57,552 | +0.13(+0.42%) |
Mar 07, 2017 | 30.81 | 31.19 | 30.72 | 31.12 | 66,314 | -0.01(-0.03%) |
Mar 06, 2017 | 31.13 | 31.19 | 31.01 | 31.13 | 153,501 | -0.42(-1.33%) |
Mar 03, 2017 | 31.20 | 31.55 | 31.17 | 31.55 | 74,792 | +1.18(+3.89%) |
Mar 02, 2017 | 30.36 | 30.48 | 30.27 | 30.37 | 862,274 | +0.04(+0.13%) |
Mar 01, 2017 | 30.16 | 30.52 | 30.16 | 30.33 | 128,778 | +1.14(+3.92%) |
Feb 28, 2017 | 29.06 | 29.32 | 29.04 | 29.18 | 76,097 | +0.11(+0.40%) |
Feb 27, 2017 | 29.10 | 29.20 | 29.00 | 29.07 | 114,611 | +0.02(+0.07%) |
Feb 24, 2017 | 28.68 | 29.05 | 28.65 | 29.05 | 133,001 | -0.31(-1.06%) |
Feb 23, 2017 | 29.64 | 29.66 | 29.22 | 29.36 | 618,758 | -0.22(-0.74%) |
Feb 22, 2017 | 28.82 | 29.65 | 28.80 | 29.58 | 242,024 | +0.21(+0.72%) |
Feb 21, 2017 | 29.45 | 29.56 | 29.33 | 29.37 | 94,811 | -0.28(-0.94%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.86(-2.82%) | |
Feb 16, 2017 | 30.51 | 30.61 | 30.31 | 30.51 | 139,751 | -0.03(-0.10%) |
Feb 15, 2017 | 30.43 | 30.54 | 30.36 | 30.54 | 52,255 | +0.40(+1.33%) |
Feb 14, 2017 | 29.80 | 30.18 | 29.80 | 30.14 | 52,750 | +0.20(+0.67%) |
Feb 13, 2017 | 29.96 | 30.06 | 29.88 | 29.94 | 55,111 | +0.28(+0.93%) |
Feb 10, 2017 | 29.73 | 29.74 | 29.56 | 29.66 | 43,040 | -0.57(-1.90%) |
Feb 09, 2017 | 30.27 | 30.40 | 30.16 | 30.24 | 100,201 | +0.19(+0.65%) |
Feb 08, 2017 | 29.75 | 30.10 | 29.36 | 30.05 | 66,744 | -0.45(-1.49%) |
Feb 07, 2017 | 30.79 | 30.84 | 30.50 | 30.50 | 4,590,443 | -1.74(-5.40%) |
Feb 06, 2017 | 32.39 | 32.42 | 31.97 | 32.24 | 44,071 | -0.74(-2.24%) |
Feb 03, 2017 | 33.05 | 33.13 | 32.81 | 32.98 | 144,138 | +0.60(+1.85%) |
Feb 02, 2017 | 32.61 | 32.71 | 32.34 | 32.38 | 63,336 | -0.16(-0.49%) |
Feb 01, 2017 | 32.49 | 32.67 | 32.43 | 32.54 | 46,166 | +0.54(+1.69%) |
Jan 31, 2017 | 32.32 | 32.41 | 31.80 | 32.00 | 261,722 | -0.33(-1.02%) |
Jan 30, 2017 | 32.08 | 32.36 | 31.89 | 32.33 | 93,205 | -0.40(-1.22%) |
Jan 27, 2017 | 32.78 | 32.89 | 32.70 | 32.73 | 105,495 | -0.09(-0.27%) |
Jan 26, 2017 | 33.04 | 33.80 | 32.69 | 32.82 | 186,425 | -0.87(-2.58%) |
Jan 25, 2017 | 33.04 | 33.69 | 33.03 | 33.69 | 104,388 | +1.42(+4.42%) |
Jan 24, 2017 | 32.13 | 32.31 | 32.06 | 32.27 | 109,038 | +0.39(+1.21%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.58 | 31.88 | 90,023 | -0.20(-0.62%) |
Jan 20, 2017 | 31.89 | 32.08 | 31.86 | 32.08 | 1,910,645 | +0.34(+1.07%) |
Jan 19, 2017 | 31.90 | 31.96 | 31.59 | 31.74 | 2,047,748 | -0.14(-0.44%) |
Jan 18, 2017 | 31.81 | 31.88 | 31.70 | 31.88 | 1,823,573 | -0.26(-0.81%) |
Jan 17, 2017 | 32.77 | 32.83 | 32.14 | 32.14 | 757,735 | -0.72(-2.19%) |
Jan 13, 2017 | 32.86 | 32.86 | 32.86 | 0 | +0.50(+1.55%) | |
Jan 12, 2017 | 32.63 | 32.64 | 32.08 | 32.36 | 287,964 | +0.25(+0.79%) |
Jan 11, 2017 | 31.69 | 32.14 | 31.65 | 32.10 | 114,877 | +0.00(+0.02%) |
Jan 10, 2017 | 32.17 | 32.31 | 32.05 | 32.10 | 63,810 | +0.04(+0.11%) |
Jan 09, 2017 | 32.00 | 32.39 | 31.93 | 32.06 | 1,097,475 | -0.83(-2.51%) |
Jan 06, 2017 | 32.84 | 32.99 | 32.73 | 32.89 | 67,391 | -0.09(-0.27%) |
Jan 05, 2017 | 32.75 | 33.00 | 32.66 | 32.98 | 77,532 | -0.09(-0.26%) |
Jan 04, 2017 | 32.78 | 33.10 | 32.42 | 33.06 | 83,337 | +0.89(+2.77%) |