Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.67 | 30.80 | 30.59 | 30.60 | 5,432,891 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.03 | 30.75 | 30.83 | 3,609,361 | -0.18(-0.59%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.59 | 31.01 | 6,754,723 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.75 | 30.78 | 2,634,151 | -0.20(-0.66%) |
Mar 27, 2017 | 30.85 | 31.08 | 30.82 | 30.98 | 2,835,207 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.76 | 30.62 | 30.71 | 2,768,864 | +0.00(+0.00%) |
Mar 23, 2017 | 30.64 | 30.90 | 30.61 | 30.71 | 2,450,113 | +0.02(+0.07%) |
Mar 22, 2017 | 30.67 | 30.79 | 30.59 | 30.69 | 2,854,283 | -0.03(-0.09%) |
Mar 21, 2017 | 30.80 | 30.89 | 30.68 | 30.71 | 3,929,616 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.71 | 4,684,621 | +0.04(+0.12%) |
Mar 17, 2017 | 30.72 | 30.79 | 30.64 | 30.68 | 3,288,166 | +0.01(+0.02%) |
Mar 16, 2017 | 30.72 | 30.77 | 30.57 | 30.67 | 3,818,771 | +0.19(+0.62%) |
Mar 15, 2017 | 30.22 | 30.50 | 30.21 | 30.48 | 4,306,952 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.33 | 30.13 | 30.29 | 3,362,708 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.11 | 30.23 | 2,994,384 | +0.20(+0.68%) |
Mar 10, 2017 | 30.01 | 30.09 | 29.96 | 30.03 | 3,615,088 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.11 | 29.86 | 30.08 | 3,129,586 | +0.23(+0.78%) |
Mar 08, 2017 | 29.82 | 30.02 | 29.81 | 29.85 | 4,617,476 | -0.23(-0.75%) |
Mar 07, 2017 | 29.87 | 30.17 | 29.84 | 30.08 | 4,274,786 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.45 | 30.30 | 30.35 | 3,320,839 | -0.12(-0.40%) |
Mar 03, 2017 | 30.30 | 30.50 | 30.28 | 30.48 | 4,039,277 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.03 | 30.24 | 3,418,985 | +0.20(+0.68%) |
Mar 01, 2017 | 30.05 | 30.22 | 29.91 | 30.03 | 4,013,746 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.27 | 30.06 | 30.11 | 3,790,669 | -0.07(-0.22%) |
Feb 27, 2017 | 29.92 | 30.24 | 29.91 | 30.17 | 3,803,272 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.16 | 29.89 | 30.16 | 4,405,430 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.87 | 30.11 | 3,934,427 | +0.33(+1.12%) |
Feb 22, 2017 | 29.73 | 29.93 | 29.71 | 29.78 | 5,214,946 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.57 | 29.80 | 8,338,397 | +0.21(+0.70%) |
Feb 17, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.42 | 29.48 | 29.25 | 29.29 | 6,166,043 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.58 | 29.04 | 5,706,265 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.48 | 28.71 | 6,320,724 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,239,851 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.96 | 28.56 | 28.83 | 5,149,069 | +0.19(+0.65%) |
Feb 09, 2017 | 28.45 | 28.86 | 28.63 | 28.65 | 5,491,108 | +0.19(+0.68%) |
Feb 08, 2017 | 28.13 | 28.53 | 28.10 | 28.45 | 5,425,185 | +0.21(+0.73%) |
Feb 07, 2017 | 28.21 | 28.38 | 28.20 | 28.25 | 5,699,071 | -0.07(-0.25%) |
Feb 06, 2017 | 28.08 | 28.34 | 28.06 | 28.32 | 3,562,229 | +0.17(+0.61%) |
Feb 03, 2017 | 28.12 | 28.21 | 28.09 | 28.15 | 3,796,805 | +0.01(+0.05%) |
Feb 02, 2017 | 28.10 | 28.22 | 28.01 | 28.13 | 3,860,214 | -0.11(-0.41%) |
Feb 01, 2017 | 28.33 | 28.34 | 28.02 | 28.25 | 4,994,689 | +0.11(+0.38%) |
Jan 31, 2017 | 27.76 | 28.17 | 27.75 | 28.14 | 4,875,543 | +0.22(+0.79%) |
Jan 30, 2017 | 27.75 | 27.92 | 27.69 | 27.92 | 5,169,448 | +0.19(+0.70%) |
Jan 27, 2017 | 27.75 | 27.82 | 27.64 | 27.72 | 3,836,930 | -0.06(-0.23%) |
Jan 26, 2017 | 27.87 | 27.89 | 27.74 | 27.79 | 4,541,855 | -0.04(-0.15%) |
Jan 25, 2017 | 27.99 | 27.99 | 27.76 | 27.83 | 6,825,469 | +0.11(+0.39%) |
Jan 24, 2017 | 27.72 | 27.77 | 27.57 | 27.72 | 4,137,591 | -0.14(-0.49%) |
Jan 23, 2017 | 27.75 | 27.90 | 27.60 | 27.86 | 4,884,810 | +0.14(+0.52%) |
Jan 20, 2017 | 27.68 | 27.74 | 27.59 | 27.72 | 3,143,237 | -0.02(-0.08%) |
Jan 19, 2017 | 27.92 | 27.97 | 27.68 | 27.74 | 5,409,950 | -0.10(-0.36%) |
Jan 18, 2017 | 27.87 | 27.97 | 27.78 | 27.84 | 4,207,875 | -0.29(-1.04%) |
Jan 17, 2017 | 28.09 | 28.18 | 27.87 | 28.13 | 5,586,317 | +0.06(+0.20%) |
Jan 13, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.87 | 28.02 | 27.77 | 27.92 | 5,924,016 | -0.03(-0.10%) |
Jan 11, 2017 | 28.11 | 28.17 | 27.75 | 27.95 | 7,525,697 | -0.21(-0.74%) |
Jan 10, 2017 | 28.20 | 28.25 | 28.13 | 28.16 | 4,309,073 | -0.06(-0.23%) |
Jan 09, 2017 | 28.08 | 28.35 | 28.06 | 28.22 | 5,365,770 | +0.04(+0.13%) |
Jan 06, 2017 | 28.17 | 28.27 | 28.16 | 28.19 | 4,039,094 | -0.25(-0.88%) |
Jan 05, 2017 | 28.06 | 28.48 | 28.05 | 28.44 | 4,217,731 | +0.46(+1.64%) |
Jan 04, 2017 | 27.85 | 28.04 | 27.80 | 27.98 | 4,173,803 | +0.18(+0.64%) |