Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.70 | 31.12 | 30.66 | 30.77 | 11,154,267 | -0.12(-0.39%) |
Mar 30, 2017 | 30.84 | 30.97 | 30.74 | 30.89 | 5,448,262 | +0.05(+0.15%) |
Mar 29, 2017 | 30.81 | 30.96 | 30.64 | 30.84 | 7,902,464 | +0.11(+0.36%) |
Mar 28, 2017 | 30.61 | 30.85 | 30.52 | 30.73 | 5,029,874 | +0.09(+0.30%) |
Mar 27, 2017 | 30.39 | 30.69 | 30.10 | 30.64 | 5,449,532 | +0.03(+0.09%) |
Mar 24, 2017 | 30.85 | 30.86 | 30.44 | 30.61 | 4,711,085 | -0.11(-0.36%) |
Mar 23, 2017 | 30.66 | 30.96 | 30.55 | 30.72 | 5,274,262 | -0.01(-0.03%) |
Mar 22, 2017 | 30.48 | 30.86 | 30.40 | 30.73 | 5,985,894 | +0.31(+1.02%) |
Mar 21, 2017 | 31.09 | 31.15 | 30.29 | 30.42 | 9,730,913 | -0.57(-1.83%) |
Mar 20, 2017 | 30.87 | 31.15 | 30.66 | 30.99 | 7,986,227 | +0.10(+0.33%) |
Mar 17, 2017 | 30.52 | 31.01 | 30.39 | 30.89 | 17,393,536 | +0.55(+1.81%) |
Mar 16, 2017 | 30.04 | 30.43 | 30.03 | 30.34 | 7,556,684 | +0.19(+0.64%) |
Mar 15, 2017 | 30.26 | 30.37 | 29.84 | 30.14 | 10,668,472 | +0.03(+0.09%) |
Mar 14, 2017 | 30.11 | 30.20 | 29.86 | 30.12 | 7,451,953 | +0.05(+0.15%) |
Mar 13, 2017 | 30.36 | 30.45 | 30.01 | 30.07 | 11,855,945 | -0.29(-0.97%) |
Mar 10, 2017 | 30.65 | 30.67 | 30.30 | 30.36 | 5,430,722 | -0.05(-0.15%) |
Mar 09, 2017 | 30.49 | 30.57 | 30.26 | 30.41 | 6,050,925 | -0.13(-0.42%) |
Mar 08, 2017 | 30.75 | 30.75 | 30.40 | 30.54 | 8,577,410 | -0.14(-0.45%) |
Mar 07, 2017 | 30.90 | 31.01 | 30.61 | 30.68 | 7,576,715 | -0.16(-0.51%) |
Mar 06, 2017 | 30.86 | 30.94 | 30.51 | 30.83 | 8,432,487 | -0.09(-0.30%) |
Mar 03, 2017 | 31.03 | 31.04 | 30.60 | 30.92 | 7,153,070 | -0.16(-0.50%) |
Mar 02, 2017 | 31.34 | 31.46 | 30.93 | 31.08 | 5,126,193 | -0.33(-1.05%) |
Mar 01, 2017 | 31.26 | 31.56 | 31.25 | 31.41 | 6,258,659 | +0.34(+1.09%) |
Feb 28, 2017 | 31.31 | 31.42 | 31.06 | 31.07 | 8,843,652 | -0.35(-1.11%) |
Feb 27, 2017 | 31.21 | 31.44 | 31.00 | 31.42 | 8,044,624 | +0.20(+0.65%) |
Feb 24, 2017 | 30.75 | 31.23 | 30.59 | 31.22 | 8,836,459 | +0.42(+1.37%) |
Feb 23, 2017 | 30.96 | 31.10 | 30.74 | 30.79 | 7,123,010 | -0.20(-0.65%) |
Feb 22, 2017 | 31.09 | 31.29 | 30.82 | 31.00 | 7,712,055 | -0.09(-0.29%) |
Feb 21, 2017 | 30.94 | 31.37 | 30.94 | 31.09 | 7,896,572 | +0.15(+0.47%) |
Feb 17, 2017 | 30.94 | 30.94 | 30.94 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 31.01 | 31.29 | 30.67 | 30.74 | 9,701,188 | -0.43(-1.38%) |
Feb 15, 2017 | 30.81 | 31.30 | 30.70 | 31.17 | 8,722,669 | +0.35(+1.13%) |
Feb 14, 2017 | 30.80 | 31.12 | 30.77 | 30.82 | 8,310,189 | -0.15(-0.47%) |
Feb 13, 2017 | 30.81 | 31.24 | 30.76 | 30.97 | 11,723,187 | +0.15(+0.48%) |
Feb 10, 2017 | 30.35 | 31.01 | 30.30 | 30.82 | 14,721,361 | +0.47(+1.54%) |
Feb 09, 2017 | 30.51 | 30.57 | 30.23 | 30.35 | 11,418,831 | -0.12(-0.39%) |
Feb 08, 2017 | 29.74 | 30.62 | 29.58 | 30.47 | 18,636,096 | +0.75(+2.53%) |
Feb 07, 2017 | 29.28 | 29.76 | 29.14 | 29.72 | 8,877,093 | +0.37(+1.25%) |
Feb 06, 2017 | 29.34 | 29.55 | 29.20 | 29.36 | 5,819,779 | -0.04(-0.12%) |
Feb 03, 2017 | 29.43 | 29.51 | 29.25 | 29.39 | 5,917,558 | +0.09(+0.31%) |
Feb 02, 2017 | 29.38 | 29.52 | 29.20 | 29.30 | 6,577,731 | -0.19(-0.65%) |
Feb 01, 2017 | 29.24 | 29.55 | 29.17 | 29.49 | 10,584,367 | +0.32(+1.10%) |
Jan 31, 2017 | 29.23 | 29.33 | 28.90 | 29.17 | 10,331,669 | -0.31(-1.06%) |
Jan 30, 2017 | 29.54 | 29.58 | 29.14 | 29.48 | 12,272,273 | -0.31(-1.05%) |
Jan 27, 2017 | 29.28 | 29.89 | 28.74 | 29.80 | 18,992,420 | +0.71(+2.43%) |
Jan 26, 2017 | 29.67 | 30.11 | 28.91 | 29.09 | 34,931,808 | +1.38(+4.99%) |
Jan 25, 2017 | 27.72 | 27.95 | 27.59 | 27.71 | 27,424,922 | +0.22(+0.80%) |
Jan 24, 2017 | 27.77 | 27.80 | 27.22 | 27.49 | 18,455,738 | -0.26(-0.93%) |
Jan 23, 2017 | 28.08 | 28.09 | 27.55 | 27.74 | 10,178,138 | -0.34(-1.21%) |
Jan 20, 2017 | 28.27 | 28.38 | 27.97 | 28.08 | 9,270,242 | -0.07(-0.26%) |
Jan 19, 2017 | 27.73 | 28.27 | 27.67 | 28.16 | 15,397,723 | +0.30(+1.09%) |
Jan 18, 2017 | 27.76 | 27.94 | 27.62 | 27.85 | 10,391,272 | +0.09(+0.33%) |
Jan 17, 2017 | 27.80 | 28.13 | 27.60 | 27.76 | 8,125,553 | +0.00(+0.00%) |
Jan 13, 2017 | 27.76 | 27.76 | 27.76 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.23 | 28.23 | 27.59 | 27.82 | 8,609,288 | -0.05(-0.20%) |
Jan 11, 2017 | 27.77 | 27.88 | 27.50 | 27.87 | 8,913,160 | +0.15(+0.53%) |
Jan 10, 2017 | 28.11 | 28.16 | 27.35 | 27.72 | 15,077,105 | -0.46(-1.63%) |
Jan 09, 2017 | 28.41 | 28.44 | 28.05 | 28.18 | 11,492,136 | -0.27(-0.97%) |
Jan 06, 2017 | 27.47 | 28.56 | 27.29 | 28.46 | 14,567,682 | +0.95(+3.47%) |
Jan 05, 2017 | 27.25 | 27.57 | 27.14 | 27.50 | 9,887,723 | +0.23(+0.84%) |
Jan 04, 2017 | 27.41 | 27.50 | 27.05 | 27.28 | 10,396,717 | -0.07(-0.27%) |