Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,613 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,285 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,179 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,602 | +0.12(+0.38%) |
Mar 27, 2017 | 31.77 | 31.81 | 31.69 | 31.81 | 556,404 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,887 | +0.08(+0.25%) |
Mar 23, 2017 | 31.77 | 31.78 | 31.69 | 31.72 | 485,421 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.71 | 574,199 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,293 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.81 | 437,540 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,748 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,240 | -0.07(-0.21%) |
Mar 15, 2017 | 31.69 | 31.95 | 31.68 | 31.95 | 623,127 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,724 | -0.05(-0.17%) |
Mar 13, 2017 | 31.75 | 31.77 | 31.67 | 31.70 | 664,999 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,617 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.69 | 31.72 | 491,428 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,443 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,713 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,456 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,138 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,314 | -0.03(-0.08%) |
Mar 01, 2017 | 32.14 | 32.15 | 32.09 | 32.15 | 599,075 | +0.09(+0.27%) |
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,310 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,453 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 456,004 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,919 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,839 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,954 | +0.08(+0.25%) |
Feb 17, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.89 | 31.90 | 31.86 | 31.89 | 487,021 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,513 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,271 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,351 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,272 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,406 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,648 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,801 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,216 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,076 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,203 | +0.04(+0.13%) |
Feb 01, 2017 | 31.72 | 31.78 | 31.70 | 31.78 | 969,885 | +0.07(+0.21%) |
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,779 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,061 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,805 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,824 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,801 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,810 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,761 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,335 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,605 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,881 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,523 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,984 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,320 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,779 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,290 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,942 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,907 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,932 | +0.10(+0.31%) |