Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.95 | 29.00 | 28.91 | 28.91 | 310,235 | -0.08(-0.27%) |
Mar 30, 2017 | 28.88 | 29.01 | 28.85 | 28.99 | 291,143 | +0.15(+0.53%) |
Mar 29, 2017 | 28.75 | 28.87 | 28.73 | 28.83 | 257,517 | +0.03(+0.12%) |
Mar 28, 2017 | 28.51 | 28.84 | 28.51 | 28.80 | 357,649 | +0.27(+0.93%) |
Mar 27, 2017 | 28.34 | 28.58 | 28.33 | 28.53 | 434,423 | -0.07(-0.24%) |
Mar 24, 2017 | 28.70 | 28.75 | 28.50 | 28.60 | 452,891 | -0.05(-0.18%) |
Mar 23, 2017 | 28.66 | 28.81 | 28.60 | 28.65 | 387,060 | -0.04(-0.15%) |
Mar 22, 2017 | 28.62 | 28.72 | 28.55 | 28.69 | 543,550 | +0.08(+0.28%) |
Mar 21, 2017 | 29.09 | 29.09 | 28.61 | 28.61 | 928,170 | -0.38(-1.29%) |
Mar 20, 2017 | 29.07 | 29.07 | 28.94 | 28.99 | 377,586 | -0.09(-0.31%) |
Mar 17, 2017 | 29.16 | 29.16 | 29.07 | 29.08 | 305,527 | -0.04(-0.15%) |
Mar 16, 2017 | 29.21 | 29.21 | 29.07 | 29.12 | 333,759 | -0.03(-0.09%) |
Mar 15, 2017 | 28.94 | 29.22 | 28.94 | 29.15 | 387,714 | +0.26(+0.89%) |
Mar 14, 2017 | 28.92 | 28.92 | 28.77 | 28.89 | 1,115,081 | -0.10(-0.35%) |
Mar 13, 2017 | 28.99 | 29.04 | 28.93 | 28.99 | 680,184 | +0.02(+0.06%) |
Mar 10, 2017 | 29.01 | 29.09 | 28.87 | 28.98 | 328,266 | +0.08(+0.27%) |
Mar 09, 2017 | 28.87 | 28.93 | 28.75 | 28.90 | 337,995 | +0.02(+0.07%) |
Mar 08, 2017 | 29.01 | 29.04 | 28.87 | 28.88 | 331,516 | -0.10(-0.34%) |
Mar 07, 2017 | 29.06 | 29.09 | 28.97 | 28.98 | 406,034 | -0.14(-0.48%) |
Mar 06, 2017 | 29.11 | 29.16 | 29.04 | 29.12 | 440,680 | -0.08(-0.28%) |
Mar 03, 2017 | 29.22 | 29.24 | 29.15 | 29.20 | 358,082 | -0.03(-0.12%) |
Mar 02, 2017 | 29.40 | 29.40 | 29.21 | 29.23 | 338,522 | -0.18(-0.61%) |
Mar 01, 2017 | 29.22 | 29.47 | 29.22 | 29.41 | 711,714 | +0.41(+1.42%) |
Feb 28, 2017 | 29.03 | 29.07 | 28.97 | 29.00 | 426,394 | -0.12(-0.41%) |
Feb 27, 2017 | 29.08 | 29.14 | 29.04 | 29.12 | 329,498 | +0.07(+0.24%) |
Feb 24, 2017 | 28.90 | 29.05 | 28.90 | 29.05 | 361,630 | +0.03(+0.12%) |
Feb 23, 2017 | 29.10 | 29.11 | 28.96 | 29.02 | 392,720 | -0.01(-0.03%) |
Feb 22, 2017 | 29.05 | 29.05 | 28.99 | 29.03 | 341,471 | -0.03(-0.12%) |
Feb 21, 2017 | 28.98 | 29.11 | 28.98 | 29.06 | 352,113 | +0.19(+0.65%) |
Feb 17, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 28.95 | 28.95 | 28.82 | 28.87 | 452,692 | -0.06(-0.19%) |
Feb 15, 2017 | 28.80 | 28.96 | 28.77 | 28.93 | 332,213 | +0.12(+0.40%) |
Feb 14, 2017 | 28.66 | 28.82 | 28.63 | 28.81 | 400,437 | +0.14(+0.48%) |
Feb 13, 2017 | 28.60 | 28.74 | 28.60 | 28.68 | 351,607 | +0.13(+0.45%) |
Feb 10, 2017 | 28.50 | 28.58 | 28.49 | 28.55 | 286,638 | +0.11(+0.37%) |
Feb 09, 2017 | 28.28 | 28.46 | 28.28 | 28.44 | 252,695 | +0.19(+0.68%) |
Feb 08, 2017 | 28.19 | 28.26 | 28.12 | 28.25 | 277,011 | +0.04(+0.15%) |
Feb 07, 2017 | 28.28 | 28.32 | 28.18 | 28.21 | 411,903 | -0.03(-0.12%) |
Feb 06, 2017 | 28.30 | 28.35 | 28.22 | 28.24 | 379,223 | -0.12(-0.42%) |
Feb 03, 2017 | 28.24 | 28.37 | 28.23 | 28.36 | 366,801 | +0.24(+0.85%) |
Feb 02, 2017 | 28.04 | 28.14 | 28.02 | 28.12 | 345,039 | +0.03(+0.09%) |
Feb 01, 2017 | 28.21 | 28.26 | 28.01 | 28.10 | 342,170 | -0.04(-0.15%) |
Jan 31, 2017 | 28.09 | 28.14 | 27.96 | 28.14 | 551,762 | +0.00(+0.00%) |
Jan 30, 2017 | 28.22 | 28.22 | 27.99 | 28.14 | 462,891 | -0.19(-0.66%) |
Jan 27, 2017 | 28.41 | 28.41 | 28.28 | 28.33 | 372,608 | -0.06(-0.23%) |
Jan 26, 2017 | 28.45 | 28.47 | 28.36 | 28.39 | 325,828 | -0.06(-0.23%) |
Jan 25, 2017 | 28.34 | 28.46 | 28.34 | 28.45 | 303,567 | +0.20(+0.70%) |
Jan 24, 2017 | 28.06 | 28.30 | 28.05 | 28.26 | 377,415 | +0.25(+0.89%) |
Jan 23, 2017 | 28.04 | 28.10 | 27.90 | 28.01 | 270,161 | -0.12(-0.43%) |
Jan 20, 2017 | 28.08 | 28.18 | 28.04 | 28.13 | 310,138 | +0.12(+0.43%) |
Jan 19, 2017 | 28.16 | 28.16 | 27.95 | 28.01 | 356,660 | -0.09(-0.33%) |
Jan 18, 2017 | 28.12 | 28.14 | 28.05 | 28.10 | 368,240 | +0.00(+0.00%) |
Jan 17, 2017 | 28.07 | 28.16 | 28.04 | 28.10 | 339,296 | -0.05(-0.18%) |
Jan 13, 2017 | 28.16 | 28.16 | 28.16 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 28.16 | 28.16 | 27.93 | 28.13 | 314,851 | -0.08(-0.27%) |
Jan 11, 2017 | 28.07 | 28.21 | 28.06 | 28.21 | 292,770 | +0.13(+0.46%) |
Jan 10, 2017 | 28.09 | 28.23 | 28.06 | 28.08 | 365,791 | -0.00(-0.00%) |
Jan 09, 2017 | 28.17 | 28.19 | 28.08 | 28.08 | 418,937 | -0.18(-0.64%) |
Jan 06, 2017 | 28.22 | 28.32 | 28.16 | 28.26 | 299,297 | +0.03(+0.09%) |
Jan 05, 2017 | 28.28 | 28.30 | 28.11 | 28.23 | 432,752 | -0.08(-0.27%) |
Jan 04, 2017 | 28.19 | 28.34 | 28.19 | 28.31 | 346,949 | +0.18(+0.64%) |