Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.11 | 30.23 | 30.03 | 30.03 | 5,534,990 | -0.23(-0.75%) |
Mar 30, 2017 | 30.45 | 30.46 | 30.18 | 30.26 | 3,677,191 | -0.18(-0.59%) |
Mar 29, 2017 | 30.04 | 30.47 | 30.03 | 30.44 | 6,881,662 | +0.23(+0.75%) |
Mar 28, 2017 | 30.35 | 30.40 | 30.18 | 30.21 | 2,683,654 | -0.20(-0.66%) |
Mar 27, 2017 | 30.28 | 30.50 | 30.25 | 30.41 | 2,888,488 | +0.27(+0.90%) |
Mar 24, 2017 | 30.09 | 30.19 | 30.06 | 30.14 | 2,820,898 | +0.00(+0.00%) |
Mar 23, 2017 | 30.08 | 30.33 | 30.05 | 30.14 | 2,496,157 | +0.02(+0.07%) |
Mar 22, 2017 | 30.11 | 30.22 | 30.03 | 30.12 | 2,907,923 | -0.03(-0.09%) |
Mar 21, 2017 | 30.23 | 30.32 | 30.12 | 30.15 | 4,003,464 | +0.00(+0.00%) |
Mar 20, 2017 | 30.08 | 30.24 | 30.08 | 30.15 | 4,772,658 | +0.04(+0.12%) |
Mar 17, 2017 | 30.16 | 30.22 | 30.08 | 30.11 | 3,349,959 | +0.01(+0.02%) |
Mar 16, 2017 | 30.16 | 30.20 | 30.00 | 30.11 | 3,890,536 | +0.19(+0.62%) |
Mar 15, 2017 | 29.66 | 29.94 | 29.65 | 29.92 | 4,387,891 | +0.19(+0.65%) |
Mar 14, 2017 | 29.57 | 29.77 | 29.57 | 29.73 | 3,425,903 | +0.06(+0.19%) |
Mar 13, 2017 | 29.59 | 29.72 | 29.56 | 29.67 | 3,050,656 | +0.20(+0.68%) |
Mar 10, 2017 | 29.46 | 29.53 | 29.41 | 29.47 | 3,683,025 | -0.06(-0.19%) |
Mar 09, 2017 | 29.31 | 29.56 | 29.31 | 29.53 | 3,188,399 | +0.23(+0.78%) |
Mar 08, 2017 | 29.27 | 29.46 | 29.26 | 29.30 | 4,704,251 | -0.22(-0.75%) |
Mar 07, 2017 | 29.31 | 29.61 | 29.29 | 29.52 | 4,355,121 | -0.27(-0.91%) |
Mar 06, 2017 | 29.76 | 29.89 | 29.74 | 29.79 | 3,383,246 | -0.12(-0.40%) |
Mar 03, 2017 | 29.74 | 29.94 | 29.72 | 29.91 | 4,115,186 | +0.23(+0.79%) |
Mar 02, 2017 | 29.54 | 29.80 | 29.48 | 29.68 | 3,483,237 | +0.20(+0.68%) |
Mar 01, 2017 | 29.50 | 29.66 | 29.36 | 29.48 | 4,089,175 | -0.07(-0.24%) |
Feb 28, 2017 | 29.54 | 29.71 | 29.51 | 29.55 | 3,861,906 | -0.06(-0.22%) |
Feb 27, 2017 | 29.37 | 29.68 | 29.36 | 29.61 | 3,874,746 | +0.01(+0.02%) |
Feb 24, 2017 | 29.39 | 29.61 | 29.34 | 29.61 | 4,488,220 | +0.05(+0.17%) |
Feb 23, 2017 | 29.39 | 29.64 | 29.32 | 29.56 | 4,008,366 | +0.33(+1.12%) |
Feb 22, 2017 | 29.19 | 29.38 | 29.16 | 29.23 | 5,312,949 | -0.02(-0.06%) |
Feb 21, 2017 | 29.10 | 29.33 | 29.02 | 29.25 | 8,496,104 | +0.20(+0.70%) |
Feb 17, 2017 | 29.04 | 29.04 | 29.04 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 28.87 | 28.93 | 28.71 | 28.75 | 6,282,664 | +0.25(+0.86%) |
Feb 15, 2017 | 28.09 | 28.51 | 28.05 | 28.50 | 5,814,190 | +0.32(+1.15%) |
Feb 14, 2017 | 28.02 | 28.19 | 27.95 | 28.18 | 6,440,270 | +0.08(+0.30%) |
Feb 13, 2017 | 28.24 | 28.31 | 28.04 | 28.09 | 9,414,607 | -0.20(-0.72%) |
Feb 10, 2017 | 28.09 | 28.42 | 28.03 | 28.30 | 5,246,455 | +0.18(+0.65%) |
Feb 09, 2017 | 27.93 | 28.33 | 28.10 | 28.12 | 5,594,963 | +0.19(+0.68%) |
Feb 08, 2017 | 27.61 | 28.00 | 27.57 | 27.93 | 5,527,793 | +0.20(+0.73%) |
Feb 07, 2017 | 27.69 | 27.86 | 27.67 | 27.72 | 5,806,859 | -0.07(-0.25%) |
Feb 06, 2017 | 27.56 | 27.81 | 27.54 | 27.79 | 3,629,602 | +0.17(+0.61%) |
Feb 03, 2017 | 27.60 | 27.69 | 27.57 | 27.62 | 3,868,615 | +0.01(+0.05%) |
Feb 02, 2017 | 27.58 | 27.70 | 27.49 | 27.61 | 3,933,223 | -0.11(-0.41%) |
Feb 01, 2017 | 27.81 | 27.81 | 27.50 | 27.72 | 5,089,155 | +0.11(+0.38%) |
Jan 31, 2017 | 27.24 | 27.64 | 27.24 | 27.62 | 4,967,755 | +0.22(+0.79%) |
Jan 30, 2017 | 27.24 | 27.41 | 27.17 | 27.40 | 5,267,220 | +0.19(+0.70%) |
Jan 27, 2017 | 27.24 | 27.30 | 27.13 | 27.21 | 3,909,499 | -0.06(-0.23%) |
Jan 26, 2017 | 27.36 | 27.37 | 27.22 | 27.27 | 4,627,756 | -0.04(-0.15%) |
Jan 25, 2017 | 27.47 | 27.47 | 27.25 | 27.31 | 6,954,561 | +0.11(+0.39%) |
Jan 24, 2017 | 27.21 | 27.25 | 27.05 | 27.21 | 4,215,847 | -0.13(-0.49%) |
Jan 23, 2017 | 27.24 | 27.38 | 27.09 | 27.34 | 4,977,198 | +0.14(+0.52%) |
Jan 20, 2017 | 27.17 | 27.22 | 27.08 | 27.20 | 3,202,686 | -0.02(-0.08%) |
Jan 19, 2017 | 27.40 | 27.45 | 27.17 | 27.22 | 5,512,270 | -0.10(-0.36%) |
Jan 18, 2017 | 27.36 | 27.45 | 27.27 | 27.32 | 4,287,459 | -0.29(-1.04%) |
Jan 17, 2017 | 27.57 | 27.66 | 27.36 | 27.61 | 5,691,973 | +0.06(+0.20%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.36 | 27.50 | 27.26 | 27.41 | 6,036,058 | -0.03(-0.10%) |
Jan 11, 2017 | 27.59 | 27.65 | 27.23 | 27.43 | 7,668,033 | -0.20(-0.74%) |
Jan 10, 2017 | 27.67 | 27.73 | 27.61 | 27.64 | 4,390,571 | -0.06(-0.23%) |
Jan 09, 2017 | 27.56 | 27.82 | 27.54 | 27.70 | 5,467,254 | +0.04(+0.13%) |
Jan 06, 2017 | 27.65 | 27.75 | 27.64 | 27.67 | 4,115,486 | -0.25(-0.88%) |
Jan 05, 2017 | 27.54 | 27.95 | 27.53 | 27.91 | 4,297,502 | +0.45(+1.64%) |
Jan 04, 2017 | 27.33 | 27.52 | 27.28 | 27.46 | 4,252,743 | +0.18(+0.64%) |