Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.79 | 32.17 | 31.45 | 32.12 | 258,069 | +0.40(+1.27%) |
Mar 30, 2017 | 31.62 | 31.82 | 31.45 | 31.72 | 101,241 | +0.01(+0.03%) |
Mar 29, 2017 | 31.25 | 31.75 | 31.07 | 31.71 | 128,014 | +0.32(+1.03%) |
Mar 28, 2017 | 31.10 | 31.55 | 30.57 | 31.39 | 143,724 | +0.11(+0.35%) |
Mar 27, 2017 | 31.34 | 31.39 | 30.81 | 31.28 | 231,596 | -0.21(-0.66%) |
Mar 24, 2017 | 31.45 | 31.85 | 31.31 | 31.48 | 177,601 | +0.03(+0.09%) |
Mar 23, 2017 | 30.99 | 31.67 | 30.53 | 31.45 | 216,466 | +0.43(+1.39%) |
Mar 22, 2017 | 30.81 | 31.04 | 30.72 | 31.02 | 174,291 | -0.04(-0.13%) |
Mar 21, 2017 | 31.86 | 32.01 | 31.03 | 31.06 | 304,075 | -0.63(-1.98%) |
Mar 20, 2017 | 31.91 | 32.06 | 31.26 | 31.69 | 225,982 | -0.33(-1.04%) |
Mar 17, 2017 | 31.79 | 32.31 | 31.54 | 32.02 | 660,120 | +0.02(+0.06%) |
Mar 16, 2017 | 32.37 | 32.41 | 31.72 | 32.00 | 203,955 | -0.23(-0.70%) |
Mar 15, 2017 | 32.06 | 32.38 | 31.80 | 32.23 | 243,490 | +0.40(+1.27%) |
Mar 14, 2017 | 32.33 | 32.34 | 31.17 | 31.83 | 267,269 | -0.59(-1.82%) |
Mar 13, 2017 | 32.43 | 32.83 | 32.32 | 32.42 | 352,638 | -0.12(-0.36%) |
Mar 10, 2017 | 31.85 | 32.70 | 31.59 | 32.53 | 305,130 | +0.91(+2.89%) |
Mar 09, 2017 | 31.74 | 31.76 | 31.13 | 31.62 | 359,979 | +0.01(+0.03%) |
Mar 08, 2017 | 32.21 | 32.45 | 31.48 | 31.61 | 354,890 | -0.42(-1.32%) |
Mar 07, 2017 | 31.94 | 32.84 | 31.94 | 32.03 | 281,587 | -0.02(-0.06%) |
Mar 06, 2017 | 31.12 | 32.43 | 30.95 | 32.05 | 473,543 | +0.85(+2.74%) |
Mar 03, 2017 | 30.58 | 31.27 | 30.50 | 31.20 | 283,498 | +0.51(+1.66%) |
Mar 02, 2017 | 30.45 | 30.82 | 30.15 | 30.69 | 164,643 | +0.17(+0.55%) |
Mar 01, 2017 | 29.92 | 30.65 | 29.92 | 30.52 | 389,881 | +0.94(+3.19%) |
Feb 28, 2017 | 31.45 | 31.52 | 29.42 | 29.58 | 414,799 | -1.95(-6.20%) |
Feb 27, 2017 | 31.84 | 32.08 | 31.50 | 31.53 | 357,818 | -0.43(-1.35%) |
Feb 24, 2017 | 32.12 | 32.17 | 31.78 | 31.96 | 165,279 | -0.34(-1.06%) |
Feb 23, 2017 | 32.91 | 32.91 | 31.75 | 32.31 | 446,817 | -0.60(-1.82%) |
Feb 22, 2017 | 32.50 | 33.04 | 32.37 | 32.91 | 382,480 | +0.31(+0.96%) |
Feb 21, 2017 | 31.21 | 32.67 | 31.21 | 32.59 | 194,152 | +1.38(+4.44%) |
Feb 17, 2017 | 31.21 | 31.21 | 31.21 | 0 | +0.11(+0.35%) | |
Feb 16, 2017 | 30.57 | 31.12 | 30.11 | 31.10 | 231,512 | +0.61(+2.00%) |
Feb 15, 2017 | 30.26 | 30.71 | 29.80 | 30.49 | 149,844 | +0.06(+0.19%) |
Feb 14, 2017 | 30.46 | 30.84 | 29.78 | 30.43 | 481,164 | -0.17(-0.55%) |
Feb 13, 2017 | 31.34 | 31.70 | 30.44 | 30.60 | 261,857 | -0.60(-1.92%) |
Feb 10, 2017 | 30.40 | 31.33 | 30.25 | 31.20 | 269,627 | +0.93(+3.08%) |
Feb 09, 2017 | 29.35 | 30.37 | 29.22 | 30.27 | 408,189 | +0.75(+2.53%) |
Feb 08, 2017 | 29.22 | 29.68 | 28.79 | 29.52 | 424,219 | +0.03(+0.10%) |
Feb 07, 2017 | 27.76 | 29.72 | 27.76 | 29.49 | 499,801 | -0.09(-0.30%) |
Feb 06, 2017 | 29.74 | 30.11 | 29.12 | 29.58 | 192,321 | -0.33(-1.12%) |
Feb 03, 2017 | 29.30 | 30.15 | 29.18 | 29.91 | 408,593 | +0.73(+2.49%) |
Feb 02, 2017 | 28.94 | 29.41 | 28.72 | 29.18 | 197,725 | +0.23(+0.78%) |
Feb 01, 2017 | 28.55 | 29.25 | 28.55 | 28.96 | 433,740 | +0.49(+1.73%) |
Jan 31, 2017 | 29.07 | 29.16 | 28.15 | 28.47 | 269,624 | -0.72(-2.46%) |
Jan 30, 2017 | 30.30 | 30.30 | 28.63 | 29.18 | 277,243 | -1.20(-3.94%) |
Jan 27, 2017 | 30.84 | 30.84 | 30.18 | 30.38 | 282,330 | -0.26(-0.83%) |
Jan 26, 2017 | 29.34 | 31.19 | 29.34 | 30.64 | 255,836 | +0.44(+1.46%) |
Jan 25, 2017 | 31.39 | 31.39 | 28.52 | 30.20 | 210,432 | +0.63(+2.13%) |
Jan 24, 2017 | 29.39 | 29.76 | 28.58 | 29.57 | 367,409 | +0.43(+1.48%) |
Jan 23, 2017 | 28.31 | 29.24 | 28.31 | 29.14 | 489,399 | +0.53(+1.85%) |
Jan 20, 2017 | 27.74 | 28.65 | 27.70 | 28.61 | 1,258,479 | +0.80(+2.86%) |
Jan 19, 2017 | 28.24 | 28.30 | 27.14 | 27.81 | 1,424,915 | -0.85(-2.98%) |
Jan 18, 2017 | 28.37 | 28.73 | 28.00 | 28.66 | 310,292 | +0.46(+1.64%) |
Jan 17, 2017 | 28.82 | 29.69 | 27.74 | 28.20 | 548,193 | -1.50(-5.06%) |
Jan 13, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.15(+0.50%) | |
Jan 12, 2017 | 30.49 | 30.50 | 29.30 | 29.56 | 217,126 | -1.00(-3.28%) |
Jan 11, 2017 | 30.36 | 30.62 | 29.89 | 30.56 | 183,332 | +0.27(+0.91%) |
Jan 10, 2017 | 29.96 | 30.55 | 29.83 | 30.28 | 186,154 | +0.22(+0.72%) |
Jan 09, 2017 | 30.21 | 30.88 | 29.68 | 30.07 | 383,573 | -1.07(-3.44%) |
Jan 06, 2017 | 31.79 | 32.01 | 31.11 | 31.14 | 142,176 | -0.50(-1.58%) |
Jan 05, 2017 | 31.16 | 31.76 | 31.00 | 31.64 | 192,279 | +0.40(+1.29%) |
Jan 04, 2017 | 31.26 | 31.39 | 30.59 | 31.24 | 199,600 | +0.14(+0.44%) |