Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.21 | 30.53 | 30.11 | 30.28 | 417,025 | +0.00(+0.00%) |
Mar 30, 2017 | 30.21 | 30.39 | 29.93 | 30.28 | 280,172 | +0.07(+0.23%) |
Mar 29, 2017 | 29.62 | 30.21 | 29.62 | 30.21 | 236,644 | +0.46(+1.54%) |
Mar 28, 2017 | 29.44 | 29.79 | 29.26 | 29.76 | 275,684 | +0.21(+0.71%) |
Mar 27, 2017 | 29.40 | 29.69 | 28.98 | 29.54 | 294,387 | -0.28(-0.94%) |
Mar 24, 2017 | 29.76 | 30.21 | 29.51 | 29.83 | 366,574 | +0.39(+1.31%) |
Mar 23, 2017 | 29.76 | 29.90 | 29.44 | 29.44 | 220,800 | -0.35(-1.18%) |
Mar 22, 2017 | 29.97 | 30.11 | 29.30 | 29.79 | 351,342 | -0.18(-0.59%) |
Mar 21, 2017 | 30.42 | 30.74 | 29.97 | 29.97 | 435,494 | -0.25(-0.81%) |
Mar 20, 2017 | 29.65 | 30.42 | 29.47 | 30.21 | 724,987 | +0.56(+1.90%) |
Mar 17, 2017 | 29.37 | 29.69 | 29.02 | 29.65 | 953,476 | +0.25(+0.84%) |
Mar 16, 2017 | 29.47 | 29.62 | 29.19 | 29.40 | 299,083 | +0.09(+0.30%) |
Mar 15, 2017 | 28.77 | 29.47 | 28.77 | 29.32 | 573,961 | +0.72(+2.52%) |
Mar 14, 2017 | 28.74 | 28.81 | 27.89 | 28.60 | 596,446 | +0.00(+0.00%) |
Mar 13, 2017 | 28.21 | 28.67 | 28.21 | 28.60 | 284,930 | +0.35(+1.25%) |
Mar 10, 2017 | 27.96 | 28.52 | 27.96 | 28.24 | 343,593 | +0.42(+1.52%) |
Mar 09, 2017 | 27.33 | 27.89 | 27.33 | 27.82 | 425,607 | +0.46(+1.67%) |
Mar 08, 2017 | 27.54 | 27.61 | 27.08 | 27.36 | 452,404 | -0.09(-0.33%) |
Mar 07, 2017 | 27.70 | 27.77 | 27.14 | 27.46 | 544,214 | -0.31(-1.13%) |
Mar 06, 2017 | 27.94 | 28.15 | 27.49 | 27.77 | 441,682 | -0.31(-1.11%) |
Mar 03, 2017 | 28.50 | 28.71 | 28.08 | 28.08 | 431,077 | -0.56(-1.94%) |
Mar 02, 2017 | 29.23 | 29.33 | 28.53 | 28.64 | 583,609 | -0.77(-2.60%) |
Mar 01, 2017 | 29.02 | 29.68 | 28.71 | 29.40 | 610,725 | +0.56(+1.93%) |
Feb 28, 2017 | 29.54 | 29.72 | 28.81 | 28.85 | 465,079 | -0.66(-2.24%) |
Feb 27, 2017 | 29.58 | 29.75 | 29.40 | 29.51 | 565,392 | -0.10(-0.35%) |
Feb 24, 2017 | 29.13 | 30.41 | 29.13 | 29.61 | 899,639 | +0.21(+0.71%) |
Feb 23, 2017 | 29.61 | 30.90 | 28.99 | 29.40 | 1,062,613 | -0.14(-0.47%) |
Feb 22, 2017 | 29.79 | 30.17 | 29.40 | 29.54 | 739,775 | -0.23(-0.76%) |
Feb 21, 2017 | 29.37 | 29.79 | 29.13 | 29.77 | 529,156 | +0.47(+1.60%) |
Feb 17, 2017 | 29.30 | 29.30 | 29.30 | 0 | +0.17(+0.60%) | |
Feb 16, 2017 | 29.13 | 29.33 | 28.74 | 29.13 | 327,700 | -0.03(-0.12%) |
Feb 15, 2017 | 28.81 | 29.33 | 28.53 | 29.16 | 290,198 | +0.28(+0.96%) |
Feb 14, 2017 | 28.81 | 28.92 | 28.53 | 28.88 | 220,770 | +0.00(+0.00%) |
Feb 13, 2017 | 28.95 | 29.09 | 28.78 | 28.88 | 202,154 | +0.00(+0.00%) |
Feb 10, 2017 | 28.88 | 29.13 | 28.60 | 28.88 | 198,425 | +0.00(+0.00%) |
Feb 09, 2017 | 28.60 | 28.95 | 28.50 | 28.88 | 210,979 | +0.35(+1.22%) |
Feb 08, 2017 | 28.85 | 28.99 | 28.50 | 28.53 | 514,484 | -0.31(-1.09%) |
Feb 07, 2017 | 28.99 | 28.99 | 28.64 | 28.85 | 348,520 | -0.10(-0.36%) |
Feb 06, 2017 | 29.30 | 29.30 | 28.64 | 28.95 | 250,575 | -0.31(-1.07%) |
Feb 03, 2017 | 29.20 | 29.47 | 29.16 | 29.27 | 336,366 | +0.28(+0.96%) |
Feb 02, 2017 | 28.74 | 29.09 | 28.50 | 28.99 | 384,114 | +0.24(+0.85%) |
Feb 01, 2017 | 29.33 | 29.58 | 28.53 | 28.74 | 392,181 | -0.35(-1.20%) |
Jan 31, 2017 | 28.99 | 29.40 | 28.92 | 29.09 | 318,099 | +0.00(+0.00%) |
Jan 30, 2017 | 29.23 | 29.33 | 28.88 | 29.09 | 361,680 | -0.24(-0.83%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.93 | 29.33 | 343,488 | +0.24(+0.84%) |
Jan 26, 2017 | 28.92 | 29.30 | 28.78 | 29.09 | 284,180 | +0.21(+0.72%) |
Jan 25, 2017 | 29.16 | 29.23 | 28.67 | 28.88 | 241,137 | -0.10(-0.36%) |
Jan 24, 2017 | 28.95 | 29.13 | 28.50 | 28.99 | 334,012 | +0.07(+0.24%) |
Jan 23, 2017 | 28.99 | 29.06 | 28.67 | 28.92 | 302,407 | -0.14(-0.48%) |
Jan 20, 2017 | 29.09 | 29.51 | 28.95 | 29.06 | 745,995 | +0.07(+0.24%) |
Jan 19, 2017 | 29.37 | 29.37 | 28.71 | 28.99 | 507,433 | -0.35(-1.19%) |
Jan 18, 2017 | 29.47 | 29.65 | 29.27 | 29.33 | 282,059 | +0.00(+0.00%) |
Jan 17, 2017 | 29.06 | 29.44 | 28.78 | 29.33 | 387,423 | +0.17(+0.60%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.35(+1.21%) | |
Jan 12, 2017 | 28.78 | 28.86 | 28.50 | 28.81 | 488,053 | +0.00(+0.00%) |
Jan 11, 2017 | 28.85 | 29.06 | 28.74 | 28.81 | 291,192 | -0.07(-0.24%) |
Jan 10, 2017 | 28.92 | 29.06 | 28.71 | 28.88 | 225,201 | +0.03(+0.12%) |
Jan 09, 2017 | 29.02 | 29.02 | 28.71 | 28.85 | 379,296 | -0.14(-0.48%) |
Jan 06, 2017 | 29.23 | 29.23 | 28.85 | 28.99 | 374,937 | -0.17(-0.60%) |
Jan 05, 2017 | 29.44 | 29.58 | 29.06 | 29.16 | 728,910 | -0.35(-1.18%) |
Jan 04, 2017 | 29.16 | 29.75 | 29.16 | 29.51 | 550,315 | +0.38(+1.31%) |