Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.64 | 30.00 | 29.58 | 29.95 | 322,550 | +0.12(+0.40%) |
Mar 30, 2017 | 29.90 | 30.00 | 29.62 | 29.83 | 612,818 | -0.02(-0.07%) |
Mar 29, 2017 | 29.81 | 29.96 | 29.41 | 29.85 | 434,935 | +0.04(+0.13%) |
Mar 28, 2017 | 29.60 | 30.00 | 29.32 | 29.81 | 382,275 | +0.22(+0.74%) |
Mar 27, 2017 | 29.30 | 29.76 | 29.14 | 29.59 | 341,145 | +0.16(+0.54%) |
Mar 24, 2017 | 29.32 | 29.71 | 29.08 | 29.43 | 392,676 | +0.14(+0.48%) |
Mar 23, 2017 | 29.02 | 29.76 | 29.02 | 29.29 | 583,743 | +0.11(+0.38%) |
Mar 22, 2017 | 29.04 | 29.38 | 28.80 | 29.18 | 680,180 | +0.19(+0.66%) |
Mar 21, 2017 | 29.73 | 29.79 | 28.75 | 28.99 | 752,816 | -0.46(-1.56%) |
Mar 20, 2017 | 29.81 | 29.89 | 29.10 | 29.45 | 538,905 | -0.21(-0.71%) |
Mar 17, 2017 | 29.53 | 29.76 | 29.39 | 29.66 | 446,084 | +0.27(+0.92%) |
Mar 16, 2017 | 29.13 | 29.46 | 28.92 | 29.39 | 422,969 | +0.36(+1.24%) |
Mar 15, 2017 | 29.04 | 29.16 | 28.79 | 29.03 | 509,956 | +0.11(+0.38%) |
Mar 14, 2017 | 29.15 | 29.15 | 28.73 | 28.92 | 324,969 | -0.21(-0.72%) |
Mar 13, 2017 | 28.58 | 29.19 | 28.58 | 29.13 | 381,644 | +0.46(+1.60%) |
Mar 10, 2017 | 28.69 | 28.72 | 28.50 | 28.67 | 240,545 | +0.13(+0.46%) |
Mar 09, 2017 | 28.75 | 28.80 | 28.30 | 28.54 | 272,291 | -0.09(-0.31%) |
Mar 08, 2017 | 28.67 | 28.71 | 28.32 | 28.63 | 246,186 | +0.08(+0.28%) |
Mar 07, 2017 | 28.69 | 28.83 | 28.36 | 28.55 | 453,154 | -0.08(-0.28%) |
Mar 06, 2017 | 28.56 | 28.76 | 28.34 | 28.63 | 358,287 | -0.16(-0.56%) |
Mar 03, 2017 | 28.66 | 28.89 | 28.40 | 28.79 | 381,403 | +0.19(+0.66%) |
Mar 02, 2017 | 28.83 | 28.97 | 28.53 | 28.60 | 572,570 | -0.33(-1.14%) |
Mar 01, 2017 | 28.73 | 28.99 | 28.25 | 28.93 | 412,826 | +0.49(+1.72%) |
Feb 28, 2017 | 28.54 | 29.00 | 28.39 | 28.44 | 556,439 | -0.38(-1.32%) |
Feb 27, 2017 | 29.06 | 29.20 | 28.73 | 28.82 | 457,093 | -0.45(-1.54%) |
Feb 24, 2017 | 29.39 | 29.39 | 29.06 | 29.27 | 253,189 | -0.23(-0.78%) |
Feb 23, 2017 | 29.35 | 29.62 | 29.31 | 29.50 | 398,473 | +0.08(+0.27%) |
Feb 22, 2017 | 30.06 | 30.24 | 29.28 | 29.42 | 523,980 | -0.63(-2.10%) |
Feb 21, 2017 | 29.79 | 30.24 | 29.53 | 30.05 | 717,425 | +0.16(+0.54%) |
Feb 17, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.73(+2.50%) | |
Feb 16, 2017 | 29.47 | 29.59 | 28.88 | 29.16 | 393,456 | -0.46(-1.55%) |
Feb 15, 2017 | 28.90 | 29.74 | 28.85 | 29.62 | 580,554 | +0.66(+2.28%) |
Feb 14, 2017 | 28.95 | 29.00 | 28.75 | 28.96 | 351,771 | +0.04(+0.14%) |
Feb 13, 2017 | 28.64 | 28.99 | 28.50 | 28.92 | 429,117 | +0.28(+0.98%) |
Feb 10, 2017 | 28.21 | 28.82 | 28.10 | 28.64 | 526,719 | +0.38(+1.34%) |
Feb 09, 2017 | 28.11 | 28.38 | 27.96 | 28.26 | 426,033 | +0.15(+0.53%) |
Feb 08, 2017 | 27.98 | 28.19 | 27.68 | 28.11 | 237,631 | +0.11(+0.39%) |
Feb 07, 2017 | 28.00 | 28.10 | 27.81 | 28.00 | 272,912 | +0.07(+0.25%) |
Feb 06, 2017 | 27.96 | 27.98 | 27.72 | 27.93 | 237,927 | -0.23(-0.82%) |
Feb 03, 2017 | 28.06 | 28.37 | 27.85 | 28.16 | 400,976 | +0.02(+0.07%) |
Feb 02, 2017 | 28.00 | 28.18 | 27.62 | 28.14 | 518,028 | +0.12(+0.43%) |
Feb 01, 2017 | 27.57 | 28.19 | 27.33 | 28.02 | 857,287 | +0.39(+1.41%) |
Jan 31, 2017 | 27.39 | 27.70 | 27.07 | 27.63 | 664,768 | +0.02(+0.07%) |
Jan 30, 2017 | 27.51 | 27.69 | 26.97 | 27.61 | 449,356 | -0.15(-0.54%) |
Jan 27, 2017 | 27.81 | 27.97 | 27.52 | 27.76 | 643,887 | -0.01(-0.04%) |
Jan 26, 2017 | 27.86 | 27.99 | 27.62 | 27.77 | 508,933 | -0.08(-0.29%) |
Jan 25, 2017 | 28.69 | 28.69 | 27.68 | 27.85 | 1,066,506 | -0.08(-0.29%) |
Jan 24, 2017 | 27.52 | 28.10 | 27.38 | 27.93 | 666,410 | +0.29(+1.05%) |
Jan 23, 2017 | 27.78 | 27.97 | 27.23 | 27.64 | 1,493,610 | -0.39(-1.39%) |
Jan 20, 2017 | 27.21 | 28.14 | 26.96 | 28.03 | 2,014,839 | +0.61(+2.22%) |
Jan 19, 2017 | 27.35 | 27.51 | 27.14 | 27.42 | 921,767 | +0.22(+0.81%) |
Jan 18, 2017 | 26.88 | 27.45 | 26.62 | 27.20 | 1,101,526 | +0.57(+2.14%) |
Jan 17, 2017 | 26.82 | 26.87 | 26.43 | 26.63 | 679,038 | -0.28(-1.04%) |
Jan 13, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.03 | 26.84 | 26.01 | 26.81 | 1,214,291 | +0.81(+3.12%) |
Jan 11, 2017 | 25.28 | 26.03 | 25.16 | 26.00 | 677,800 | +0.76(+3.01%) |
Jan 10, 2017 | 25.03 | 25.38 | 24.95 | 25.24 | 495,533 | +0.21(+0.84%) |
Jan 09, 2017 | 24.73 | 25.12 | 24.71 | 25.03 | 510,551 | +0.31(+1.25%) |
Jan 06, 2017 | 25.07 | 25.25 | 24.63 | 24.72 | 931,575 | -0.25(-1.00%) |
Jan 05, 2017 | 25.16 | 25.58 | 24.71 | 24.97 | 594,893 | -0.18(-0.72%) |
Jan 04, 2017 | 24.75 | 25.61 | 24.71 | 25.15 | 556,533 | +0.55(+2.24%) |