Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.47 | 30.76 | 30.33 | 30.64 | 3,812,458 | +0.15(+0.50%) |
Mar 30, 2017 | 30.62 | 30.76 | 30.38 | 30.49 | 2,125,994 | -0.14(-0.44%) |
Mar 29, 2017 | 30.50 | 30.84 | 30.46 | 30.63 | 2,901,951 | +0.00(+0.00%) |
Mar 28, 2017 | 30.29 | 30.82 | 30.27 | 30.63 | 2,470,078 | +0.21(+0.68%) |
Mar 27, 2017 | 30.26 | 30.53 | 30.01 | 30.42 | 2,641,316 | -0.23(-0.74%) |
Mar 24, 2017 | 30.83 | 31.03 | 30.52 | 30.64 | 1,834,216 | -0.20(-0.64%) |
Mar 23, 2017 | 30.54 | 30.94 | 30.47 | 30.84 | 2,290,125 | +0.26(+0.85%) |
Mar 22, 2017 | 30.54 | 30.67 | 30.31 | 30.58 | 2,189,128 | +0.08(+0.27%) |
Mar 21, 2017 | 31.19 | 31.20 | 30.44 | 30.50 | 3,106,817 | -0.60(-1.91%) |
Mar 20, 2017 | 31.28 | 31.28 | 30.97 | 31.09 | 1,902,757 | -0.15(-0.49%) |
Mar 17, 2017 | 31.24 | 31.35 | 31.00 | 31.25 | 4,599,211 | +0.01(+0.03%) |
Mar 16, 2017 | 31.07 | 31.34 | 30.99 | 31.24 | 3,534,395 | +0.24(+0.79%) |
Mar 15, 2017 | 30.57 | 31.12 | 30.45 | 31.00 | 4,143,002 | +0.63(+2.08%) |
Mar 14, 2017 | 30.21 | 30.52 | 30.11 | 30.36 | 2,631,074 | +0.00(+0.00%) |
Mar 13, 2017 | 30.54 | 30.70 | 30.22 | 30.36 | 3,248,700 | -0.23(-0.74%) |
Mar 10, 2017 | 30.34 | 30.77 | 30.30 | 30.59 | 2,075,171 | +0.20(+0.65%) |
Mar 09, 2017 | 30.45 | 30.82 | 30.32 | 30.39 | 2,840,555 | -0.10(-0.33%) |
Mar 08, 2017 | 30.01 | 30.59 | 29.97 | 30.49 | 3,574,808 | +0.51(+1.71%) |
Mar 07, 2017 | 30.17 | 30.32 | 29.81 | 29.98 | 3,761,861 | -0.19(-0.63%) |
Mar 06, 2017 | 30.54 | 30.62 | 29.83 | 30.17 | 9,901,770 | -0.54(-1.76%) |
Mar 03, 2017 | 31.00 | 31.09 | 30.67 | 30.71 | 3,727,999 | -0.24(-0.79%) |
Mar 02, 2017 | 31.14 | 31.14 | 30.69 | 30.95 | 3,583,903 | -0.21(-0.67%) |
Mar 01, 2017 | 30.95 | 31.48 | 30.94 | 31.16 | 3,912,575 | +0.70(+2.31%) |
Feb 28, 2017 | 30.96 | 31.02 | 30.44 | 30.45 | 3,598,415 | -0.59(-1.89%) |
Feb 27, 2017 | 30.65 | 31.07 | 30.60 | 31.04 | 2,239,380 | +0.37(+1.21%) |
Feb 24, 2017 | 30.54 | 30.67 | 30.30 | 30.67 | 4,195,297 | -0.08(-0.26%) |
Feb 23, 2017 | 30.65 | 30.92 | 30.37 | 30.75 | 4,836,132 | +0.23(+0.77%) |
Feb 22, 2017 | 30.68 | 30.84 | 30.45 | 30.52 | 3,111,477 | -0.16(-0.53%) |
Feb 21, 2017 | 30.32 | 30.80 | 30.27 | 30.68 | 2,839,452 | +0.46(+1.52%) |
Feb 17, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.14(-0.45%) | |
Feb 16, 2017 | 30.17 | 30.43 | 30.03 | 30.36 | 3,341,348 | +0.21(+0.69%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.79 | 30.15 | 2,748,248 | +0.30(+1.00%) |
Feb 14, 2017 | 30.11 | 30.17 | 29.64 | 29.85 | 3,799,508 | -0.35(-1.16%) |
Feb 13, 2017 | 30.63 | 30.76 | 30.17 | 30.20 | 4,203,077 | -0.23(-0.74%) |
Feb 10, 2017 | 29.89 | 30.64 | 29.81 | 30.43 | 5,229,420 | +0.62(+2.09%) |
Feb 09, 2017 | 30.46 | 30.24 | 28.22 | 29.81 | 12,082,100 | -0.66(-2.16%) |
Feb 08, 2017 | 30.27 | 30.48 | 30.06 | 30.46 | 5,316,713 | +0.16(+0.54%) |
Feb 07, 2017 | 29.99 | 30.32 | 29.90 | 30.30 | 3,316,485 | +0.39(+1.30%) |
Feb 06, 2017 | 29.88 | 30.17 | 29.74 | 29.91 | 6,539,946 | -0.05(-0.15%) |
Feb 03, 2017 | 29.90 | 30.24 | 29.89 | 29.96 | 4,256,337 | +0.21(+0.70%) |
Feb 02, 2017 | 29.93 | 29.99 | 29.66 | 29.75 | 3,823,547 | -0.23(-0.78%) |
Feb 01, 2017 | 29.69 | 30.22 | 29.62 | 29.99 | 3,426,339 | +0.28(+0.94%) |
Jan 31, 2017 | 29.92 | 30.04 | 29.49 | 29.71 | 3,354,502 | -0.32(-1.08%) |
Jan 30, 2017 | 29.96 | 30.03 | 29.49 | 30.03 | 2,392,751 | -0.01(-0.03%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.91 | 30.04 | 2,471,417 | -0.29(-0.95%) |
Jan 26, 2017 | 30.51 | 30.70 | 30.20 | 30.33 | 4,140,162 | +0.02(+0.06%) |
Jan 25, 2017 | 29.91 | 30.40 | 29.91 | 30.31 | 4,677,909 | +0.63(+2.13%) |
Jan 24, 2017 | 29.10 | 29.79 | 29.08 | 29.68 | 2,937,657 | +0.80(+2.78%) |
Jan 23, 2017 | 28.84 | 29.04 | 28.57 | 28.88 | 2,937,847 | +0.05(+0.16%) |
Jan 20, 2017 | 28.89 | 29.01 | 28.58 | 28.83 | 3,482,583 | +0.05(+0.16%) |
Jan 19, 2017 | 28.95 | 29.27 | 28.75 | 28.79 | 2,380,331 | -0.15(-0.53%) |
Jan 18, 2017 | 29.00 | 29.13 | 28.71 | 28.94 | 2,494,129 | +0.06(+0.22%) |
Jan 17, 2017 | 28.79 | 29.04 | 28.58 | 28.88 | 1,790,261 | -0.02(-0.06%) |
Jan 13, 2017 | 28.89 | 28.89 | 28.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.48 | 28.89 | 3,871,713 | -0.37(-1.26%) |
Jan 11, 2017 | 29.04 | 29.30 | 28.94 | 29.26 | 2,886,376 | +0.32(+1.09%) |
Jan 10, 2017 | 28.90 | 29.16 | 28.81 | 28.95 | 3,010,518 | +0.03(+0.09%) |
Jan 09, 2017 | 29.17 | 29.30 | 28.90 | 28.92 | 2,863,798 | -0.31(-1.08%) |
Jan 06, 2017 | 29.55 | 29.71 | 29.21 | 29.24 | 3,513,372 | -0.12(-0.40%) |
Jan 05, 2017 | 29.52 | 29.83 | 29.23 | 29.35 | 2,796,390 | -0.25(-0.85%) |
Jan 04, 2017 | 29.07 | 29.76 | 29.01 | 29.60 | 3,994,264 | +0.64(+2.20%) |