Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.04 | 30.17 | 29.98 | 30.00 | 1,730,757 | -0.06(-0.19%) |
Mar 30, 2017 | 30.14 | 30.24 | 29.93 | 30.05 | 1,890,719 | -0.08(-0.25%) |
Mar 29, 2017 | 30.07 | 30.20 | 29.98 | 30.13 | 1,544,378 | +0.02(+0.06%) |
Mar 28, 2017 | 29.99 | 30.20 | 29.88 | 30.11 | 1,718,791 | +0.13(+0.44%) |
Mar 27, 2017 | 29.99 | 30.04 | 29.72 | 29.98 | 1,807,628 | -0.15(-0.50%) |
Mar 24, 2017 | 30.28 | 30.40 | 30.07 | 30.13 | 2,685,499 | -0.05(-0.16%) |
Mar 23, 2017 | 30.24 | 30.38 | 30.12 | 30.18 | 2,586,139 | -0.09(-0.31%) |
Mar 22, 2017 | 30.21 | 30.34 | 30.06 | 30.27 | 1,323,660 | +0.14(+0.47%) |
Mar 21, 2017 | 30.73 | 30.81 | 30.09 | 30.13 | 3,335,172 | -0.46(-1.51%) |
Mar 20, 2017 | 30.67 | 30.82 | 30.47 | 30.59 | 1,649,731 | -0.08(-0.25%) |
Mar 17, 2017 | 30.86 | 31.12 | 30.60 | 30.67 | 9,464,521 | +0.08(+0.25%) |
Mar 16, 2017 | 30.96 | 31.10 | 30.42 | 30.59 | 3,007,923 | -0.32(-1.04%) |
Mar 15, 2017 | 30.77 | 30.97 | 30.59 | 30.91 | 2,071,109 | +0.34(+1.11%) |
Mar 14, 2017 | 30.79 | 30.90 | 30.49 | 30.57 | 1,612,660 | -0.26(-0.83%) |
Mar 13, 2017 | 30.57 | 30.92 | 30.41 | 30.83 | 2,681,545 | +0.19(+0.62%) |
Mar 10, 2017 | 30.42 | 30.77 | 30.42 | 30.64 | 1,527,470 | +0.26(+0.84%) |
Mar 09, 2017 | 30.43 | 30.45 | 30.20 | 30.39 | 2,000,310 | +0.08(+0.25%) |
Mar 08, 2017 | 30.21 | 30.47 | 30.02 | 30.31 | 2,461,610 | +0.08(+0.25%) |
Mar 07, 2017 | 30.74 | 30.84 | 30.09 | 30.23 | 3,856,321 | -0.80(-2.59%) |
Mar 06, 2017 | 30.66 | 31.17 | 30.39 | 31.04 | 4,051,784 | +0.32(+1.05%) |
Mar 03, 2017 | 30.71 | 30.86 | 30.46 | 30.72 | 1,822,308 | -0.14(-0.46%) |
Mar 02, 2017 | 30.89 | 30.99 | 30.70 | 30.86 | 1,759,966 | -0.11(-0.37%) |
Mar 01, 2017 | 30.75 | 31.10 | 30.61 | 30.97 | 2,677,551 | +0.45(+1.49%) |
Feb 28, 2017 | 30.76 | 30.84 | 30.32 | 30.52 | 2,569,242 | -0.28(-0.92%) |
Feb 27, 2017 | 30.77 | 30.89 | 30.56 | 30.80 | 2,670,644 | -0.06(-0.18%) |
Feb 24, 2017 | 30.46 | 30.87 | 30.32 | 30.86 | 2,302,473 | +0.36(+1.18%) |
Feb 23, 2017 | 30.56 | 30.66 | 30.43 | 30.50 | 2,065,789 | +0.03(+0.09%) |
Feb 22, 2017 | 30.21 | 30.48 | 30.13 | 30.47 | 2,034,097 | +0.07(+0.22%) |
Feb 21, 2017 | 30.33 | 30.52 | 30.26 | 30.40 | 1,952,926 | +0.06(+0.19%) |
Feb 17, 2017 | 30.35 | 30.35 | 30.35 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 29.96 | 30.18 | 29.69 | 30.16 | 1,633,447 | +0.19(+0.63%) |
Feb 15, 2017 | 29.76 | 30.04 | 29.73 | 29.97 | 2,233,046 | +0.02(+0.06%) |
Feb 14, 2017 | 29.83 | 30.08 | 29.68 | 29.95 | 2,307,634 | +0.07(+0.24%) |
Feb 13, 2017 | 29.98 | 30.11 | 29.75 | 29.88 | 2,234,133 | +0.08(+0.25%) |
Feb 10, 2017 | 29.64 | 29.90 | 29.52 | 29.80 | 2,412,890 | +0.17(+0.57%) |
Feb 09, 2017 | 29.49 | 29.96 | 29.42 | 29.64 | 2,582,303 | +0.23(+0.80%) |
Feb 08, 2017 | 29.61 | 29.69 | 29.36 | 29.40 | 3,078,513 | -0.14(-0.48%) |
Feb 07, 2017 | 29.86 | 29.88 | 29.50 | 29.54 | 5,214,582 | -0.33(-1.10%) |
Feb 06, 2017 | 29.85 | 29.97 | 29.75 | 29.87 | 3,358,835 | -0.02(-0.06%) |
Feb 03, 2017 | 29.64 | 30.00 | 29.58 | 29.89 | 3,602,343 | +0.40(+1.37%) |
Feb 02, 2017 | 28.93 | 29.55 | 28.73 | 29.48 | 3,348,670 | +0.45(+1.55%) |
Feb 01, 2017 | 29.36 | 29.47 | 28.92 | 29.03 | 3,623,059 | -0.30(-1.02%) |
Jan 31, 2017 | 29.28 | 29.47 | 29.02 | 29.33 | 3,501,803 | +0.13(+0.45%) |
Jan 30, 2017 | 29.16 | 29.23 | 28.82 | 29.20 | 4,558,150 | +0.00(+0.00%) |
Jan 27, 2017 | 29.54 | 29.73 | 29.10 | 29.20 | 3,394,462 | -0.20(-0.67%) |
Jan 26, 2017 | 29.45 | 29.79 | 29.02 | 29.40 | 4,797,719 | +0.03(+0.10%) |
Jan 25, 2017 | 29.58 | 30.03 | 29.01 | 29.37 | 8,792,899 | -1.54(-4.98%) |
Jan 24, 2017 | 30.47 | 31.08 | 30.38 | 30.91 | 4,231,212 | +0.47(+1.54%) |
Jan 23, 2017 | 30.53 | 30.72 | 30.25 | 30.44 | 2,337,244 | -0.11(-0.37%) |
Jan 20, 2017 | 30.68 | 30.74 | 30.41 | 30.55 | 3,480,572 | +0.02(+0.06%) |
Jan 19, 2017 | 30.68 | 30.78 | 30.51 | 30.54 | 2,522,658 | -0.14(-0.46%) |
Jan 18, 2017 | 30.76 | 30.84 | 30.55 | 30.68 | 1,900,210 | -0.09(-0.31%) |
Jan 17, 2017 | 31.02 | 31.05 | 30.61 | 30.77 | 1,718,027 | -0.27(-0.88%) |
Jan 13, 2017 | 31.04 | 31.04 | 31.04 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 30.97 | 31.10 | 30.64 | 31.01 | 1,763,632 | +0.06(+0.18%) |
Jan 11, 2017 | 30.72 | 31.01 | 30.63 | 30.96 | 2,223,500 | -0.01(-0.03%) |
Jan 10, 2017 | 31.17 | 31.18 | 30.83 | 30.97 | 2,773,178 | -0.23(-0.72%) |
Jan 09, 2017 | 31.07 | 31.38 | 30.97 | 31.19 | 2,441,449 | +0.06(+0.18%) |
Jan 06, 2017 | 30.99 | 31.23 | 30.77 | 31.14 | 2,420,507 | +0.10(+0.33%) |
Jan 05, 2017 | 30.73 | 31.12 | 30.73 | 31.03 | 2,164,458 | +0.25(+0.82%) |
Jan 04, 2017 | 30.15 | 30.99 | 30.12 | 30.78 | 3,265,994 | +0.49(+1.61%) |