Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.98 | 32.31 | 31.98 | 32.15 | 614,475 | +0.15(+0.47%) |
Mar 30, 2017 | 32.04 | 32.20 | 31.77 | 32.00 | 445,812 | -0.20(-0.62%) |
Mar 29, 2017 | 32.02 | 32.32 | 31.80 | 32.20 | 891,176 | +0.08(+0.25%) |
Mar 28, 2017 | 31.88 | 32.16 | 31.68 | 32.12 | 608,000 | +0.22(+0.69%) |
Mar 27, 2017 | 32.11 | 32.22 | 31.61 | 31.90 | 689,999 | +0.05(+0.16%) |
Mar 24, 2017 | 31.77 | 31.94 | 31.72 | 31.85 | 437,543 | +0.19(+0.60%) |
Mar 23, 2017 | 31.86 | 32.11 | 31.57 | 31.66 | 516,719 | -0.30(-0.94%) |
Mar 22, 2017 | 31.91 | 32.21 | 31.79 | 31.96 | 482,198 | +0.06(+0.19%) |
Mar 21, 2017 | 31.71 | 31.98 | 31.49 | 31.90 | 654,964 | +0.17(+0.54%) |
Mar 20, 2017 | 32.15 | 32.23 | 31.56 | 31.73 | 486,060 | -0.34(-1.06%) |
Mar 17, 2017 | 31.23 | 32.21 | 31.23 | 32.07 | 1,973,719 | +0.88(+2.82%) |
Mar 16, 2017 | 31.59 | 31.64 | 31.07 | 31.19 | 465,770 | -0.52(-1.64%) |
Mar 15, 2017 | 31.16 | 31.88 | 31.16 | 31.71 | 575,826 | +0.62(+1.99%) |
Mar 14, 2017 | 31.20 | 31.30 | 31.05 | 31.09 | 469,814 | -0.17(-0.54%) |
Mar 13, 2017 | 31.13 | 31.36 | 31.03 | 31.26 | 697,278 | +0.40(+1.30%) |
Mar 10, 2017 | 30.69 | 30.86 | 30.50 | 30.86 | 494,387 | +0.41(+1.35%) |
Mar 09, 2017 | 30.60 | 30.75 | 30.38 | 30.45 | 442,547 | -0.20(-0.65%) |
Mar 08, 2017 | 31.03 | 31.07 | 30.55 | 30.65 | 405,418 | -0.59(-1.89%) |
Mar 07, 2017 | 31.37 | 31.50 | 31.19 | 31.24 | 302,831 | -0.18(-0.57%) |
Mar 06, 2017 | 31.50 | 31.55 | 31.35 | 31.42 | 400,015 | -0.23(-0.73%) |
Mar 03, 2017 | 32.01 | 32.01 | 31.41 | 31.65 | 559,829 | -0.36(-1.12%) |
Mar 02, 2017 | 31.64 | 32.15 | 31.61 | 32.01 | 584,481 | +0.33(+1.04%) |
Mar 01, 2017 | 31.67 | 32.09 | 31.44 | 31.68 | 1,119,299 | -0.06(-0.19%) |
Feb 28, 2017 | 31.40 | 31.89 | 31.40 | 31.74 | 888,974 | +0.37(+1.18%) |
Feb 27, 2017 | 31.03 | 31.39 | 30.92 | 31.37 | 777,628 | +0.33(+1.06%) |
Feb 24, 2017 | 30.82 | 31.18 | 30.76 | 31.04 | 485,192 | +0.31(+1.01%) |
Feb 23, 2017 | 30.37 | 31.05 | 30.26 | 30.73 | 667,670 | +0.26(+0.85%) |
Feb 22, 2017 | 30.38 | 30.58 | 30.16 | 30.47 | 365,195 | +0.09(+0.30%) |
Feb 21, 2017 | 30.12 | 30.43 | 30.05 | 30.38 | 500,659 | +0.15(+0.50%) |
Feb 17, 2017 | 30.23 | 30.23 | 30.23 | 0 | +0.13(+0.43%) | |
Feb 16, 2017 | 29.88 | 30.16 | 29.88 | 30.10 | 414,282 | +0.21(+0.70%) |
Feb 15, 2017 | 29.66 | 29.92 | 29.56 | 29.89 | 380,588 | +0.05(+0.17%) |
Feb 14, 2017 | 30.03 | 30.09 | 29.80 | 29.84 | 345,054 | -0.28(-0.93%) |
Feb 13, 2017 | 30.24 | 30.30 | 30.01 | 30.12 | 357,339 | -0.24(-0.79%) |
Feb 10, 2017 | 30.13 | 30.38 | 30.00 | 30.36 | 323,978 | +0.26(+0.86%) |
Feb 09, 2017 | 30.11 | 30.18 | 30.00 | 30.10 | 319,215 | -0.01(-0.03%) |
Feb 08, 2017 | 29.99 | 30.20 | 29.91 | 30.11 | 433,079 | +0.17(+0.57%) |
Feb 07, 2017 | 29.86 | 29.99 | 29.80 | 29.94 | 467,276 | +0.08(+0.27%) |
Feb 06, 2017 | 29.99 | 30.12 | 29.81 | 29.86 | 413,071 | -0.19(-0.63%) |
Feb 03, 2017 | 29.93 | 30.17 | 29.86 | 30.05 | 581,501 | +0.21(+0.70%) |
Feb 02, 2017 | 29.65 | 29.91 | 29.60 | 29.84 | 768,863 | +0.22(+0.74%) |
Feb 01, 2017 | 30.18 | 30.24 | 29.53 | 29.62 | 712,034 | -0.79(-2.60%) |
Jan 31, 2017 | 29.82 | 30.42 | 29.82 | 30.41 | 854,615 | +0.54(+1.81%) |
Jan 30, 2017 | 30.04 | 30.06 | 29.69 | 29.87 | 549,051 | -0.25(-0.83%) |
Jan 27, 2017 | 30.27 | 30.38 | 29.94 | 30.12 | 454,888 | -0.02(-0.07%) |
Jan 26, 2017 | 30.00 | 30.27 | 30.00 | 30.14 | 503,337 | +0.08(+0.27%) |
Jan 25, 2017 | 29.58 | 30.09 | 29.58 | 30.06 | 615,328 | +0.49(+1.66%) |
Jan 24, 2017 | 29.64 | 29.71 | 29.41 | 29.57 | 545,280 | +0.03(+0.10%) |
Jan 23, 2017 | 29.72 | 29.81 | 29.42 | 29.54 | 678,007 | -0.11(-0.37%) |
Jan 20, 2017 | 29.80 | 29.94 | 29.54 | 29.65 | 800,734 | -0.14(-0.47%) |
Jan 19, 2017 | 30.00 | 30.00 | 29.64 | 29.79 | 831,825 | -0.37(-1.23%) |
Jan 18, 2017 | 30.39 | 30.49 | 30.05 | 30.16 | 624,677 | -0.33(-1.08%) |
Jan 17, 2017 | 30.38 | 30.71 | 30.10 | 30.49 | 601,925 | +0.21(+0.69%) |
Jan 13, 2017 | 30.28 | 30.28 | 30.28 | 0 | +0.19(+0.63%) | |
Jan 12, 2017 | 30.11 | 30.22 | 29.84 | 30.09 | 348,613 | -0.05(-0.17%) |
Jan 11, 2017 | 30.00 | 30.18 | 29.94 | 30.14 | 572,913 | +0.22(+0.74%) |
Jan 10, 2017 | 29.88 | 29.96 | 29.65 | 29.92 | 558,796 | -0.05(-0.17%) |
Jan 09, 2017 | 30.38 | 30.38 | 29.82 | 29.97 | 743,210 | -0.33(-1.09%) |
Jan 06, 2017 | 30.23 | 30.39 | 30.16 | 30.30 | 661,292 | -0.09(-0.30%) |
Jan 05, 2017 | 30.48 | 30.59 | 30.18 | 30.39 | 425,890 | -0.10(-0.33%) |
Jan 04, 2017 | 29.98 | 30.65 | 29.98 | 30.49 | 822,794 | +0.51(+1.70%) |