Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.25 | 31.52 | 31.07 | 31.36 | 3,611,658 | +0.07(+0.22%) |
Mar 30, 2017 | 31.49 | 31.56 | 31.21 | 31.29 | 2,937,687 | -0.18(-0.56%) |
Mar 29, 2017 | 31.40 | 31.63 | 31.27 | 31.46 | 3,955,134 | +0.00(+0.00%) |
Mar 28, 2017 | 31.87 | 32.16 | 31.19 | 31.46 | 6,951,393 | -0.49(-1.54%) |
Mar 27, 2017 | 31.82 | 32.12 | 31.49 | 31.96 | 5,612,019 | +0.09(+0.29%) |
Mar 24, 2017 | 31.43 | 32.01 | 31.42 | 31.86 | 5,829,243 | +0.43(+1.37%) |
Mar 23, 2017 | 31.16 | 31.77 | 31.07 | 31.43 | 5,000,565 | +0.28(+0.89%) |
Mar 22, 2017 | 30.97 | 31.19 | 30.78 | 31.16 | 4,118,544 | +0.20(+0.66%) |
Mar 21, 2017 | 31.38 | 31.64 | 30.89 | 30.95 | 5,030,730 | -0.41(-1.30%) |
Mar 20, 2017 | 31.41 | 31.48 | 31.24 | 31.36 | 4,381,896 | -0.11(-0.34%) |
Mar 17, 2017 | 30.92 | 31.93 | 30.43 | 31.47 | 9,019,365 | +0.48(+1.56%) |
Mar 16, 2017 | 31.32 | 31.45 | 30.88 | 30.98 | 3,831,954 | -0.33(-1.06%) |
Mar 15, 2017 | 31.31 | 31.49 | 31.21 | 31.32 | 5,825,082 | +0.03(+0.10%) |
Mar 14, 2017 | 31.07 | 31.52 | 31.03 | 31.29 | 4,827,963 | +0.09(+0.28%) |
Mar 13, 2017 | 30.91 | 31.32 | 30.81 | 31.20 | 4,714,341 | +0.29(+0.93%) |
Mar 10, 2017 | 31.07 | 31.17 | 30.65 | 30.91 | 8,732,859 | -0.11(-0.34%) |
Mar 09, 2017 | 29.81 | 31.12 | 29.73 | 31.02 | 11,495,433 | +1.18(+3.94%) |
Mar 08, 2017 | 30.15 | 30.50 | 29.82 | 29.84 | 8,718,615 | -0.34(-1.12%) |
Mar 07, 2017 | 29.88 | 30.34 | 29.88 | 30.18 | 8,453,049 | +0.20(+0.66%) |
Mar 06, 2017 | 30.57 | 30.70 | 29.74 | 29.98 | 13,516,536 | -0.83(-2.69%) |
Mar 03, 2017 | 30.83 | 31.12 | 30.63 | 30.81 | 5,934,483 | -0.31(-0.99%) |
Mar 02, 2017 | 31.22 | 31.40 | 30.77 | 31.12 | 8,177,040 | -0.19(-0.62%) |
Mar 01, 2017 | 31.52 | 31.64 | 30.60 | 31.31 | 11,707,227 | -0.03(-0.11%) |
Feb 28, 2017 | 31.51 | 31.53 | 31.21 | 31.35 | 5,326,965 | -0.21(-0.65%) |
Feb 27, 2017 | 31.56 | 31.76 | 31.26 | 31.55 | 4,351,983 | -0.03(-0.11%) |
Feb 24, 2017 | 31.56 | 31.67 | 31.37 | 31.59 | 5,286,504 | -0.31(-0.98%) |
Feb 23, 2017 | 33.42 | 33.49 | 31.48 | 31.90 | 18,692,864 | +1.16(+3.78%) |
Feb 22, 2017 | 30.80 | 30.88 | 30.63 | 30.74 | 6,493,509 | -0.15(-0.50%) |
Feb 21, 2017 | 31.16 | 31.43 | 30.75 | 30.89 | 11,196,435 | +0.98(+3.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.06(-0.21%) | |
Feb 16, 2017 | 30.12 | 30.19 | 29.74 | 29.98 | 5,172,423 | -0.13(-0.42%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.77 | 30.10 | 5,006,733 | +0.27(+0.92%) |
Feb 14, 2017 | 29.93 | 30.09 | 29.74 | 29.83 | 5,281,905 | -0.16(-0.52%) |
Feb 13, 2017 | 30.04 | 30.17 | 29.84 | 29.99 | 6,414,729 | -0.13(-0.42%) |
Feb 10, 2017 | 30.24 | 30.26 | 29.96 | 30.11 | 6,677,850 | -0.16(-0.53%) |
Feb 09, 2017 | 30.28 | 30.40 | 30.05 | 30.27 | 4,009,866 | -0.00(-0.01%) |
Feb 08, 2017 | 30.15 | 30.37 | 30.10 | 30.28 | 5,351,112 | +0.04(+0.13%) |
Feb 07, 2017 | 30.05 | 30.33 | 29.96 | 30.24 | 7,409,883 | +0.28(+0.93%) |
Feb 06, 2017 | 30.19 | 30.23 | 29.56 | 29.96 | 10,202,244 | -0.20(-0.66%) |
Feb 03, 2017 | 30.14 | 30.47 | 29.84 | 30.16 | 13,786,392 | +0.25(+0.82%) |
Feb 02, 2017 | 30.72 | 30.73 | 28.85 | 29.91 | 26,680,746 | -2.76(-8.46%) |
Feb 01, 2017 | 32.17 | 32.79 | 32.04 | 32.67 | 9,570,447 | +0.59(+1.85%) |
Jan 31, 2017 | 32.13 | 32.30 | 31.75 | 32.08 | 11,127,468 | -0.08(-0.24%) |
Jan 30, 2017 | 32.36 | 32.41 | 31.83 | 32.16 | 3,566,301 | -0.28(-0.85%) |
Jan 27, 2017 | 31.89 | 32.45 | 31.84 | 32.43 | 4,813,851 | +0.72(+2.28%) |
Jan 26, 2017 | 32.07 | 32.30 | 31.66 | 31.71 | 4,883,883 | -0.31(-0.96%) |
Jan 25, 2017 | 31.59 | 32.13 | 31.55 | 32.02 | 5,062,989 | +0.55(+1.75%) |
Jan 24, 2017 | 31.77 | 31.81 | 31.26 | 31.47 | 4,898,628 | -0.20(-0.63%) |
Jan 23, 2017 | 31.83 | 31.86 | 31.42 | 31.67 | 3,428,922 | -0.17(-0.53%) |
Jan 20, 2017 | 32.01 | 32.31 | 31.67 | 31.84 | 3,478,248 | -0.26(-0.81%) |
Jan 19, 2017 | 31.97 | 32.24 | 31.62 | 32.10 | 6,176,622 | +0.17(+0.52%) |
Jan 18, 2017 | 32.40 | 32.47 | 31.90 | 31.93 | 4,353,087 | -0.36(-1.13%) |
Jan 17, 2017 | 32.16 | 32.47 | 32.00 | 32.29 | 4,944,585 | -0.08(-0.26%) |
Jan 13, 2017 | 32.38 | 32.38 | 32.38 | 0 | -0.15(-0.47%) | |
Jan 12, 2017 | 32.56 | 32.63 | 32.17 | 32.53 | 4,234,503 | -0.35(-1.07%) |
Jan 11, 2017 | 33.09 | 33.12 | 32.35 | 32.88 | 4,480,923 | -0.16(-0.49%) |
Jan 10, 2017 | 32.65 | 33.23 | 32.65 | 33.05 | 5,723,238 | +0.40(+1.22%) |
Jan 09, 2017 | 32.52 | 32.88 | 32.44 | 32.65 | 5,063,424 | +0.29(+0.91%) |
Jan 06, 2017 | 32.47 | 32.61 | 32.14 | 32.36 | 8,923,554 | -0.04(-0.12%) |
Jan 05, 2017 | 32.30 | 32.64 | 32.20 | 32.40 | 4,603,407 | +0.22(+0.67%) |
Jan 04, 2017 | 31.84 | 32.43 | 31.63 | 32.18 | 6,161,754 | +0.34(+1.07%) |