Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.69 | 31.11 | 30.65 | 30.76 | 11,157,870 | -0.12(-0.39%) |
Mar 30, 2017 | 30.83 | 30.96 | 30.73 | 30.88 | 5,450,022 | +0.05(+0.15%) |
Mar 29, 2017 | 30.80 | 30.95 | 30.63 | 30.83 | 7,905,017 | +0.11(+0.36%) |
Mar 28, 2017 | 30.60 | 30.84 | 30.51 | 30.72 | 5,031,499 | +0.09(+0.30%) |
Mar 27, 2017 | 30.38 | 30.68 | 30.09 | 30.63 | 5,451,293 | +0.03(+0.09%) |
Mar 24, 2017 | 30.84 | 30.85 | 30.43 | 30.60 | 4,712,607 | -0.11(-0.36%) |
Mar 23, 2017 | 30.65 | 30.95 | 30.54 | 30.71 | 5,275,966 | -0.01(-0.03%) |
Mar 22, 2017 | 30.47 | 30.85 | 30.39 | 30.72 | 5,987,828 | +0.31(+1.02%) |
Mar 21, 2017 | 31.08 | 31.14 | 30.28 | 30.41 | 9,734,057 | -0.57(-1.83%) |
Mar 20, 2017 | 30.86 | 31.14 | 30.65 | 30.98 | 7,988,808 | +0.10(+0.33%) |
Mar 17, 2017 | 30.51 | 31.00 | 30.38 | 30.88 | 17,399,156 | +0.55(+1.81%) |
Mar 16, 2017 | 30.03 | 30.42 | 30.02 | 30.33 | 7,559,125 | +0.19(+0.64%) |
Mar 15, 2017 | 30.25 | 30.36 | 29.83 | 30.13 | 10,671,918 | +0.03(+0.09%) |
Mar 14, 2017 | 30.10 | 30.19 | 29.85 | 30.11 | 7,454,360 | +0.05(+0.15%) |
Mar 13, 2017 | 30.35 | 30.44 | 30.00 | 30.06 | 11,859,775 | -0.29(-0.97%) |
Mar 10, 2017 | 30.64 | 30.66 | 30.29 | 30.35 | 5,432,476 | -0.05(-0.15%) |
Mar 09, 2017 | 30.48 | 30.56 | 30.25 | 30.40 | 6,052,879 | -0.13(-0.42%) |
Mar 08, 2017 | 30.74 | 30.74 | 30.39 | 30.53 | 8,580,181 | -0.14(-0.45%) |
Mar 07, 2017 | 30.89 | 31.00 | 30.60 | 30.67 | 7,579,163 | -0.16(-0.51%) |
Mar 06, 2017 | 30.85 | 30.93 | 30.50 | 30.82 | 8,435,211 | -0.09(-0.30%) |
Mar 03, 2017 | 31.02 | 31.03 | 30.59 | 30.91 | 7,155,381 | -0.16(-0.50%) |
Mar 02, 2017 | 31.33 | 31.45 | 30.92 | 31.07 | 5,127,849 | -0.33(-1.05%) |
Mar 01, 2017 | 31.25 | 31.55 | 31.24 | 31.40 | 6,260,681 | +0.34(+1.09%) |
Feb 28, 2017 | 31.30 | 31.41 | 31.05 | 31.06 | 8,846,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.20 | 31.43 | 30.99 | 31.41 | 8,047,223 | +0.20(+0.65%) |
Feb 24, 2017 | 30.74 | 31.22 | 30.58 | 31.21 | 8,839,313 | +0.42(+1.37%) |
Feb 23, 2017 | 30.95 | 31.09 | 30.73 | 30.78 | 7,125,311 | -0.20(-0.65%) |
Feb 22, 2017 | 31.08 | 31.28 | 30.81 | 30.99 | 7,714,546 | -0.09(-0.29%) |
Feb 21, 2017 | 30.93 | 31.36 | 30.93 | 31.08 | 7,899,123 | +0.15(+0.47%) |
Feb 17, 2017 | 30.93 | 30.93 | 30.93 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 31.00 | 31.28 | 30.66 | 30.73 | 9,704,322 | -0.43(-1.38%) |
Feb 15, 2017 | 30.80 | 31.29 | 30.69 | 31.16 | 8,725,487 | +0.35(+1.13%) |
Feb 14, 2017 | 30.79 | 31.11 | 30.76 | 30.81 | 8,312,874 | -0.15(-0.47%) |
Feb 13, 2017 | 30.80 | 31.23 | 30.75 | 30.96 | 11,726,975 | +0.15(+0.48%) |
Feb 10, 2017 | 30.34 | 31.00 | 30.29 | 30.81 | 14,726,117 | +0.47(+1.54%) |
Feb 09, 2017 | 30.50 | 30.56 | 30.22 | 30.34 | 11,422,520 | -0.12(-0.39%) |
Feb 08, 2017 | 29.73 | 30.61 | 29.58 | 30.46 | 18,642,116 | +0.75(+2.53%) |
Feb 07, 2017 | 29.27 | 29.75 | 29.14 | 29.71 | 8,879,961 | +0.37(+1.25%) |
Feb 06, 2017 | 29.33 | 29.54 | 29.20 | 29.35 | 5,821,659 | -0.04(-0.12%) |
Feb 03, 2017 | 29.42 | 29.50 | 29.24 | 29.38 | 5,919,470 | +0.09(+0.31%) |
Feb 02, 2017 | 29.37 | 29.51 | 29.20 | 29.29 | 6,579,856 | -0.19(-0.65%) |
Feb 01, 2017 | 29.23 | 29.54 | 29.16 | 29.48 | 10,587,786 | +0.32(+1.10%) |
Jan 31, 2017 | 29.22 | 29.32 | 28.89 | 29.16 | 10,335,007 | -0.31(-1.06%) |
Jan 30, 2017 | 29.53 | 29.58 | 29.14 | 29.47 | 12,276,238 | -0.31(-1.05%) |
Jan 27, 2017 | 29.27 | 29.88 | 28.73 | 29.79 | 18,998,556 | +0.71(+2.43%) |
Jan 26, 2017 | 29.66 | 30.10 | 28.90 | 29.08 | 34,943,092 | +1.38(+5.00%) |
Jan 25, 2017 | 27.72 | 27.94 | 27.58 | 27.70 | 27,433,782 | +0.22(+0.80%) |
Jan 24, 2017 | 27.76 | 27.79 | 27.21 | 27.48 | 18,461,700 | -0.26(-0.92%) |
Jan 23, 2017 | 28.07 | 28.08 | 27.54 | 27.73 | 10,181,426 | -0.34(-1.21%) |
Jan 20, 2017 | 28.26 | 28.37 | 27.96 | 28.07 | 9,273,237 | -0.07(-0.26%) |
Jan 19, 2017 | 27.72 | 28.26 | 27.66 | 28.15 | 15,402,697 | +0.30(+1.09%) |
Jan 18, 2017 | 27.75 | 27.93 | 27.61 | 27.84 | 10,394,629 | +0.09(+0.33%) |
Jan 17, 2017 | 27.79 | 28.12 | 27.59 | 27.75 | 8,128,178 | +0.00(+0.00%) |
Jan 13, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.22 | 28.22 | 27.58 | 27.81 | 8,612,069 | -0.06(-0.20%) |
Jan 11, 2017 | 27.76 | 27.87 | 27.50 | 27.86 | 8,916,040 | +0.15(+0.53%) |
Jan 10, 2017 | 28.10 | 28.15 | 27.34 | 27.72 | 15,081,976 | -0.46(-1.63%) |
Jan 09, 2017 | 28.40 | 28.43 | 28.04 | 28.17 | 11,495,848 | -0.27(-0.97%) |
Jan 06, 2017 | 27.46 | 28.55 | 27.28 | 28.45 | 14,572,388 | +0.95(+3.47%) |
Jan 05, 2017 | 27.24 | 27.56 | 27.13 | 27.50 | 9,890,917 | +0.23(+0.84%) |
Jan 04, 2017 | 27.40 | 27.50 | 27.04 | 27.27 | 10,400,076 | -0.07(-0.27%) |