Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.00 | 30.11 | 29.91 | 29.99 | 130,596 | -0.17(-0.55%) |
Mar 30, 2017 | 29.93 | 30.29 | 29.92 | 30.16 | 585,169 | -0.24(-0.81%) |
Mar 29, 2017 | 30.52 | 30.53 | 30.30 | 30.40 | 61,368 | -0.18(-0.59%) |
Mar 28, 2017 | 30.43 | 30.67 | 30.40 | 30.58 | 98,001 | +0.28(+0.92%) |
Mar 27, 2017 | 29.83 | 30.30 | 29.83 | 30.30 | 233,292 | +0.18(+0.60%) |
Mar 24, 2017 | 30.15 | 30.22 | 30.09 | 30.12 | 68,925 | +0.01(+0.04%) |
Mar 23, 2017 | 29.96 | 30.22 | 29.81 | 30.11 | 192,669 | -0.19(-0.63%) |
Mar 22, 2017 | 29.96 | 30.30 | 29.91 | 30.30 | 113,028 | +0.63(+2.12%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.60 | 29.67 | 233,058 | -0.48(-1.59%) |
Mar 20, 2017 | 30.13 | 30.19 | 30.10 | 30.15 | 156,681 | -0.15(-0.50%) |
Mar 17, 2017 | 30.29 | 30.34 | 30.16 | 30.30 | 116,888 | -0.59(-1.93%) |
Mar 16, 2017 | 30.75 | 30.95 | 30.66 | 30.89 | 81,858 | +0.11(+0.34%) |
Mar 15, 2017 | 30.39 | 30.87 | 30.35 | 30.79 | 111,956 | +0.09(+0.29%) |
Mar 14, 2017 | 31.08 | 31.18 | 30.64 | 30.70 | 74,470 | -0.38(-1.22%) |
Mar 13, 2017 | 30.89 | 31.16 | 30.86 | 31.08 | 119,382 | +0.41(+1.34%) |
Mar 10, 2017 | 30.58 | 30.74 | 30.45 | 30.67 | 83,553 | +0.35(+1.15%) |
Mar 09, 2017 | 30.43 | 30.58 | 30.22 | 30.32 | 175,422 | -0.23(-0.75%) |
Mar 08, 2017 | 30.84 | 30.85 | 30.52 | 30.55 | 84,397 | -0.30(-0.99%) |
Mar 07, 2017 | 30.85 | 30.97 | 30.79 | 30.86 | 47,076 | +0.00(+0.02%) |
Mar 06, 2017 | 30.95 | 30.99 | 30.65 | 30.85 | 475,898 | -0.36(-1.15%) |
Mar 03, 2017 | 31.18 | 31.27 | 31.03 | 31.21 | 60,047 | +0.29(+0.94%) |
Mar 02, 2017 | 31.02 | 31.10 | 30.87 | 30.92 | 85,872 | -0.05(-0.16%) |
Mar 01, 2017 | 30.93 | 31.04 | 30.92 | 30.97 | 105,285 | +0.62(+2.04%) |
Feb 28, 2017 | 30.46 | 30.53 | 30.25 | 30.35 | 162,206 | -0.41(-1.33%) |
Feb 27, 2017 | 30.48 | 30.78 | 30.48 | 30.76 | 197,323 | +0.17(+0.56%) |
Feb 24, 2017 | 30.68 | 31.01 | 30.55 | 30.59 | 180,923 | -0.32(-1.04%) |
Feb 23, 2017 | 31.11 | 31.15 | 30.83 | 30.91 | 136,093 | +0.14(+0.44%) |
Feb 22, 2017 | 30.47 | 30.80 | 30.43 | 30.77 | 174,573 | -0.54(-1.71%) |
Feb 21, 2017 | 30.89 | 31.32 | 30.84 | 31.31 | 181,173 | +0.44(+1.43%) |
Feb 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.65(-2.06%) | |
Feb 16, 2017 | 31.39 | 31.61 | 31.36 | 31.52 | 323,423 | -0.21(-0.66%) |
Feb 15, 2017 | 31.34 | 31.73 | 31.31 | 31.73 | 94,590 | -0.15(-0.47%) |
Feb 14, 2017 | 31.80 | 31.92 | 31.71 | 31.88 | 65,623 | +0.17(+0.54%) |
Feb 13, 2017 | 31.72 | 31.81 | 31.66 | 31.71 | 109,952 | +0.55(+1.77%) |
Feb 10, 2017 | 31.03 | 31.23 | 30.97 | 31.16 | 43,459 | +0.49(+1.59%) |
Feb 09, 2017 | 30.50 | 30.77 | 30.48 | 30.67 | 102,931 | -0.24(-0.78%) |
Feb 08, 2017 | 30.69 | 30.91 | 30.46 | 30.91 | 68,430 | -0.32(-1.02%) |
Feb 07, 2017 | 31.32 | 31.38 | 31.15 | 31.23 | 91,205 | -0.07(-0.22%) |
Feb 06, 2017 | 31.19 | 31.40 | 31.18 | 31.30 | 109,930 | -0.84(-2.60%) |
Feb 03, 2017 | 32.11 | 32.25 | 32.05 | 32.14 | 44,320 | +0.21(+0.65%) |
Feb 02, 2017 | 31.94 | 32.11 | 31.92 | 31.93 | 117,232 | -0.29(-0.90%) |
Feb 01, 2017 | 32.29 | 32.39 | 32.00 | 32.22 | 64,233 | +0.13(+0.41%) |
Jan 31, 2017 | 32.52 | 32.60 | 31.92 | 32.09 | 196,362 | +0.19(+0.60%) |
Jan 30, 2017 | 32.01 | 32.10 | 31.79 | 31.90 | 217,387 | -0.80(-2.43%) |
Jan 27, 2017 | 32.79 | 32.81 | 32.62 | 32.70 | 99,798 | -0.59(-1.76%) |
Jan 26, 2017 | 33.23 | 33.40 | 33.13 | 33.28 | 121,537 | -0.46(-1.36%) |
Jan 25, 2017 | 33.61 | 33.75 | 33.41 | 33.74 | 396,084 | +0.15(+0.45%) |
Jan 24, 2017 | 33.18 | 33.63 | 33.15 | 33.59 | 380,142 | +0.34(+1.02%) |
Jan 23, 2017 | 32.90 | 33.27 | 32.80 | 33.25 | 331,536 | +1.29(+4.03%) |
Jan 20, 2017 | 31.69 | 31.97 | 31.62 | 31.96 | 70,266 | +0.27(+0.84%) |
Jan 19, 2017 | 31.67 | 31.74 | 31.51 | 31.70 | 139,508 | +0.38(+1.20%) |
Jan 18, 2017 | 31.50 | 31.57 | 31.31 | 31.32 | 103,101 | -0.19(-0.60%) |
Jan 17, 2017 | 31.56 | 31.75 | 31.35 | 31.51 | 175,410 | -0.56(-1.75%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.29(-0.91%) | |
Jan 12, 2017 | 32.48 | 32.53 | 31.70 | 32.36 | 302,964 | -0.37(-1.14%) |
Jan 11, 2017 | 31.79 | 32.80 | 31.72 | 32.73 | 374,130 | +1.27(+4.05%) |
Jan 10, 2017 | 31.20 | 31.55 | 31.18 | 31.46 | 203,120 | +0.13(+0.41%) |
Jan 09, 2017 | 30.95 | 31.34 | 30.75 | 31.33 | 490,449 | +1.29(+4.31%) |
Jan 06, 2017 | 29.99 | 30.25 | 29.95 | 30.04 | 156,419 | -0.21(-0.71%) |
Jan 05, 2017 | 30.23 | 30.38 | 30.18 | 30.25 | 204,475 | +0.56(+1.89%) |
Jan 04, 2017 | 29.43 | 29.77 | 29.35 | 29.69 | 114,114 | -0.09(-0.30%) |