Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.05 | 30.27 | 29.80 | 29.85 | 303,038 | -0.20(-0.67%) |
Mar 30, 2017 | 29.90 | 30.27 | 29.60 | 30.05 | 425,784 | +0.25(+0.84%) |
Mar 29, 2017 | 29.55 | 30.00 | 29.30 | 29.80 | 298,251 | +0.30(+1.02%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.30 | 29.50 | 315,427 | -0.05(-0.17%) |
Mar 27, 2017 | 28.25 | 29.65 | 27.94 | 29.55 | 347,494 | +0.80(+2.78%) |
Mar 24, 2017 | 28.95 | 29.50 | 28.50 | 28.75 | 253,809 | -0.05(-0.17%) |
Mar 23, 2017 | 28.85 | 29.20 | 28.55 | 28.80 | 208,589 | -0.05(-0.17%) |
Mar 22, 2017 | 28.75 | 29.00 | 28.15 | 28.85 | 384,710 | +0.15(+0.52%) |
Mar 21, 2017 | 29.60 | 29.85 | 28.57 | 28.70 | 439,000 | -0.75(-2.55%) |
Mar 20, 2017 | 29.65 | 29.80 | 29.38 | 29.45 | 253,478 | -0.15(-0.51%) |
Mar 17, 2017 | 29.20 | 29.70 | 29.00 | 29.60 | 683,262 | +0.30(+1.02%) |
Mar 16, 2017 | 29.40 | 29.50 | 29.05 | 29.30 | 202,843 | +0.00(+0.00%) |
Mar 15, 2017 | 29.15 | 29.40 | 28.80 | 29.30 | 397,249 | +0.20(+0.69%) |
Mar 14, 2017 | 28.80 | 29.32 | 28.65 | 29.10 | 346,927 | +0.15(+0.52%) |
Mar 13, 2017 | 28.35 | 29.10 | 28.35 | 28.95 | 305,669 | +0.55(+1.94%) |
Mar 10, 2017 | 28.60 | 28.90 | 28.38 | 28.40 | 401,399 | -0.15(-0.53%) |
Mar 09, 2017 | 28.25 | 28.70 | 28.00 | 28.55 | 363,424 | +0.25(+0.88%) |
Mar 08, 2017 | 28.45 | 28.60 | 28.25 | 28.30 | 342,821 | -0.20(-0.70%) |
Mar 07, 2017 | 28.50 | 28.75 | 28.35 | 28.50 | 326,355 | +0.00(+0.00%) |
Mar 06, 2017 | 28.20 | 28.70 | 28.05 | 28.50 | 372,062 | +0.25(+0.88%) |
Mar 03, 2017 | 28.00 | 28.45 | 27.95 | 28.25 | 462,247 | +0.25(+0.89%) |
Mar 02, 2017 | 27.95 | 28.15 | 27.60 | 28.00 | 373,017 | +0.05(+0.18%) |
Mar 01, 2017 | 27.75 | 28.05 | 27.05 | 27.95 | 590,407 | +0.60(+2.19%) |
Feb 28, 2017 | 28.30 | 28.35 | 27.30 | 27.35 | 512,485 | -1.00(-3.53%) |
Feb 27, 2017 | 28.35 | 28.40 | 27.80 | 28.35 | 389,414 | +0.10(+0.35%) |
Feb 24, 2017 | 28.05 | 28.35 | 27.85 | 28.25 | 297,269 | -0.15(-0.53%) |
Feb 23, 2017 | 28.40 | 28.55 | 28.00 | 28.40 | 808,883 | +0.15(+0.53%) |
Feb 22, 2017 | 28.15 | 28.40 | 27.95 | 28.25 | 421,719 | +0.00(+0.00%) |
Feb 21, 2017 | 27.55 | 28.40 | 27.50 | 28.25 | 1,091,415 | +0.70(+2.54%) |
Feb 17, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.60(+2.23%) | |
Feb 16, 2017 | 26.70 | 27.05 | 26.15 | 26.95 | 790,022 | +0.20(+0.75%) |
Feb 15, 2017 | 26.35 | 26.75 | 26.10 | 26.75 | 528,251 | +0.40(+1.52%) |
Feb 14, 2017 | 26.60 | 26.60 | 26.00 | 26.35 | 420,049 | -0.45(-1.68%) |
Feb 13, 2017 | 26.25 | 26.90 | 26.00 | 26.80 | 817,429 | +0.75(+2.88%) |
Feb 10, 2017 | 25.80 | 26.50 | 25.32 | 26.05 | 690,698 | +1.20(+4.83%) |
Feb 09, 2017 | 25.00 | 25.35 | 24.50 | 24.85 | 564,502 | -0.15(-0.60%) |
Feb 08, 2017 | 25.25 | 25.40 | 24.45 | 25.00 | 884,886 | -0.35(-1.38%) |
Feb 07, 2017 | 26.10 | 26.20 | 25.25 | 25.35 | 673,701 | -0.75(-2.87%) |
Feb 06, 2017 | 26.00 | 26.30 | 25.55 | 26.10 | 780,255 | -0.20(-0.76%) |
Feb 03, 2017 | 25.60 | 26.30 | 25.45 | 26.30 | 976,996 | +1.45(+5.84%) |
Feb 02, 2017 | 25.95 | 26.40 | 24.60 | 24.85 | 807,303 | -0.90(-3.50%) |
Feb 01, 2017 | 25.95 | 26.10 | 25.10 | 25.75 | 512,934 | +0.00(+0.00%) |
Jan 31, 2017 | 26.10 | 26.10 | 25.25 | 25.75 | 643,528 | -0.60(-2.28%) |
Jan 30, 2017 | 27.05 | 27.15 | 26.05 | 26.35 | 402,731 | -0.90(-3.30%) |
Jan 27, 2017 | 27.15 | 27.48 | 26.90 | 27.25 | 493,624 | +0.25(+0.93%) |
Jan 26, 2017 | 27.30 | 27.55 | 26.83 | 27.00 | 300,152 | -0.25(-0.92%) |
Jan 25, 2017 | 27.40 | 27.70 | 26.95 | 27.25 | 402,423 | +0.15(+0.55%) |
Jan 24, 2017 | 26.90 | 27.25 | 26.90 | 27.10 | 292,241 | +0.25(+0.93%) |
Jan 23, 2017 | 27.05 | 27.25 | 26.65 | 26.85 | 253,200 | -0.25(-0.92%) |
Jan 20, 2017 | 27.15 | 27.40 | 27.00 | 27.10 | 372,601 | -0.05(-0.18%) |
Jan 19, 2017 | 27.25 | 27.50 | 26.80 | 27.15 | 514,532 | -0.10(-0.37%) |
Jan 18, 2017 | 27.10 | 27.40 | 26.75 | 27.25 | 460,225 | +0.30(+1.11%) |
Jan 17, 2017 | 27.25 | 27.35 | 26.76 | 26.95 | 451,338 | -0.45(-1.64%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.48%) | |
Jan 12, 2017 | 27.65 | 27.70 | 26.65 | 27.00 | 3,366,582 | -0.80(-2.88%) |
Jan 11, 2017 | 29.10 | 29.10 | 27.18 | 27.80 | 2,105,306 | -1.85(-6.24%) |
Jan 10, 2017 | 29.20 | 29.65 | 29.15 | 29.65 | 126,413 | +0.55(+1.89%) |
Jan 09, 2017 | 28.70 | 29.45 | 28.70 | 29.10 | 113,144 | +0.25(+0.87%) |
Jan 06, 2017 | 28.95 | 29.15 | 28.60 | 28.85 | 104,686 | +0.00(+0.00%) |
Jan 05, 2017 | 29.45 | 29.70 | 28.80 | 28.85 | 145,374 | -0.80(-2.70%) |
Jan 04, 2017 | 29.90 | 30.05 | 29.35 | 29.65 | 205,916 | -0.20(-0.67%) |