Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.39 | 29.76 | 28.91 | 28.92 | 5,432,455 | -0.45(-1.53%) |
Mar 30, 2017 | 29.04 | 29.38 | 28.80 | 29.37 | 3,946,701 | +0.17(+0.60%) |
Mar 29, 2017 | 27.97 | 29.44 | 27.90 | 29.20 | 7,555,776 | +1.26(+4.53%) |
Mar 28, 2017 | 27.13 | 27.99 | 27.12 | 27.93 | 4,160,354 | +0.65(+2.37%) |
Mar 27, 2017 | 26.99 | 27.60 | 26.95 | 27.28 | 3,648,999 | +0.11(+0.40%) |
Mar 24, 2017 | 27.18 | 27.30 | 26.88 | 27.18 | 4,724,885 | -0.07(-0.27%) |
Mar 23, 2017 | 27.50 | 27.89 | 27.20 | 27.25 | 4,026,447 | -0.16(-0.58%) |
Mar 22, 2017 | 27.33 | 27.44 | 26.91 | 27.41 | 4,252,692 | +0.07(+0.24%) |
Mar 21, 2017 | 28.05 | 28.11 | 26.63 | 27.34 | 7,743,246 | -0.67(-2.39%) |
Mar 20, 2017 | 29.46 | 29.64 | 27.76 | 28.01 | 7,611,998 | -1.40(-4.77%) |
Mar 17, 2017 | 29.56 | 29.83 | 29.14 | 29.41 | 15,380,558 | +0.00(+0.00%) |
Mar 16, 2017 | 28.80 | 29.51 | 28.51 | 29.41 | 5,335,069 | +0.56(+1.94%) |
Mar 15, 2017 | 28.85 | 29.01 | 28.24 | 28.85 | 5,350,451 | -0.09(-0.33%) |
Mar 14, 2017 | 28.72 | 29.20 | 28.72 | 28.95 | 4,451,488 | +0.03(+0.10%) |
Mar 13, 2017 | 29.35 | 29.51 | 28.74 | 28.92 | 7,027,112 | -0.47(-1.61%) |
Mar 10, 2017 | 29.12 | 29.62 | 28.93 | 29.39 | 5,566,237 | +0.49(+1.71%) |
Mar 09, 2017 | 29.42 | 29.59 | 28.72 | 28.90 | 4,661,193 | -0.53(-1.80%) |
Mar 08, 2017 | 28.80 | 29.74 | 28.74 | 29.43 | 5,507,937 | +0.73(+2.53%) |
Mar 07, 2017 | 28.61 | 28.93 | 28.53 | 28.70 | 6,841,522 | +0.08(+0.28%) |
Mar 06, 2017 | 29.46 | 29.46 | 28.34 | 28.62 | 6,261,816 | -1.01(-3.41%) |
Mar 03, 2017 | 30.26 | 30.44 | 29.46 | 29.63 | 5,471,147 | -0.57(-1.88%) |
Mar 02, 2017 | 30.28 | 30.65 | 30.13 | 30.20 | 6,892,897 | +0.11(+0.36%) |
Mar 01, 2017 | 30.76 | 31.00 | 29.85 | 30.09 | 5,629,924 | -0.46(-1.50%) |
Feb 28, 2017 | 30.85 | 30.89 | 29.92 | 30.55 | 9,047,385 | -0.84(-2.67%) |
Feb 27, 2017 | 30.86 | 31.90 | 30.73 | 31.39 | 6,234,382 | +0.57(+1.86%) |
Feb 24, 2017 | 29.32 | 31.14 | 29.19 | 30.81 | 10,075,007 | +1.49(+5.08%) |
Feb 23, 2017 | 30.07 | 30.76 | 29.22 | 29.32 | 10,169,944 | -0.62(-2.08%) |
Feb 22, 2017 | 29.92 | 30.25 | 29.52 | 29.95 | 4,990,300 | +0.00(+0.00%) |
Feb 21, 2017 | 30.15 | 30.39 | 29.77 | 29.95 | 6,696,510 | -0.14(-0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.06%) | |
Feb 16, 2017 | 30.61 | 30.82 | 29.66 | 29.77 | 5,313,365 | -0.95(-3.08%) |
Feb 15, 2017 | 30.56 | 30.99 | 30.34 | 30.71 | 5,277,797 | +0.15(+0.49%) |
Feb 14, 2017 | 29.74 | 30.62 | 29.66 | 30.56 | 5,652,417 | +0.93(+3.14%) |
Feb 13, 2017 | 30.41 | 30.46 | 29.34 | 29.63 | 4,413,550 | -0.50(-1.66%) |
Feb 10, 2017 | 30.33 | 31.14 | 29.54 | 30.13 | 6,646,483 | -0.04(-0.14%) |
Feb 09, 2017 | 29.27 | 30.46 | 29.12 | 30.18 | 8,835,853 | +0.90(+3.09%) |
Feb 08, 2017 | 28.15 | 29.55 | 28.05 | 29.27 | 6,355,175 | +1.21(+4.32%) |
Feb 07, 2017 | 28.08 | 28.43 | 27.96 | 28.06 | 5,147,034 | -0.05(-0.18%) |
Feb 06, 2017 | 28.83 | 29.07 | 28.08 | 28.11 | 5,718,371 | -0.68(-2.36%) |
Feb 03, 2017 | 28.64 | 29.89 | 28.49 | 28.79 | 8,350,579 | +0.27(+0.93%) |
Feb 02, 2017 | 28.36 | 28.66 | 28.13 | 28.53 | 4,370,911 | +0.23(+0.81%) |
Feb 01, 2017 | 28.49 | 28.53 | 27.86 | 28.30 | 4,661,820 | -0.25(-0.88%) |
Jan 31, 2017 | 28.19 | 28.60 | 27.67 | 28.55 | 5,815,063 | +0.09(+0.30%) |
Jan 30, 2017 | 27.90 | 28.49 | 27.82 | 28.46 | 4,683,815 | +0.51(+1.82%) |
Jan 27, 2017 | 28.98 | 29.04 | 27.58 | 27.95 | 7,035,618 | -0.90(-3.11%) |
Jan 26, 2017 | 28.92 | 29.19 | 28.82 | 28.85 | 4,135,139 | +0.01(+0.05%) |
Jan 25, 2017 | 28.86 | 29.12 | 28.71 | 28.84 | 5,865,129 | -0.02(-0.07%) |
Jan 24, 2017 | 28.79 | 29.13 | 28.69 | 28.86 | 4,431,403 | +0.11(+0.37%) |
Jan 23, 2017 | 28.99 | 29.17 | 28.66 | 28.75 | 4,455,694 | -0.30(-1.04%) |
Jan 20, 2017 | 28.81 | 29.33 | 28.73 | 29.05 | 4,952,529 | +0.21(+0.75%) |
Jan 19, 2017 | 29.55 | 29.65 | 28.72 | 28.84 | 6,568,795 | -0.70(-2.38%) |
Jan 18, 2017 | 28.99 | 29.60 | 27.95 | 29.54 | 9,919,619 | -0.12(-0.41%) |
Jan 17, 2017 | 29.55 | 30.44 | 29.50 | 29.66 | 7,990,853 | +0.42(+1.45%) |
Jan 13, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.37(-1.26%) | |
Jan 12, 2017 | 29.09 | 29.67 | 29.09 | 29.61 | 4,935,453 | +0.31(+1.05%) |
Jan 11, 2017 | 29.54 | 29.65 | 28.95 | 29.30 | 6,980,437 | -0.24(-0.80%) |
Jan 10, 2017 | 29.24 | 30.03 | 29.17 | 29.54 | 7,296,309 | +0.18(+0.61%) |
Jan 09, 2017 | 29.64 | 29.66 | 29.17 | 29.36 | 6,889,205 | -0.34(-1.13%) |
Jan 06, 2017 | 29.92 | 30.18 | 29.51 | 29.70 | 14,424,193 | -0.42(-1.38%) |
Jan 05, 2017 | 31.54 | 29.57 | 30.11 | 37,443,908 | -7.07(-19.02%) | |
Jan 04, 2017 | 35.96 | 37.25 | 35.90 | 37.19 | 9,192,816 | +1.51(+4.22%) |