Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.18 | 31.41 | 30.98 | 31.29 | 704,728 | +0.11(+0.36%) |
Mar 30, 2017 | 30.98 | 31.31 | 30.94 | 31.18 | 473,875 | +0.22(+0.69%) |
Mar 29, 2017 | 31.10 | 31.29 | 30.90 | 30.96 | 437,517 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.17 | 30.60 | 31.10 | 734,811 | +0.06(+0.21%) |
Mar 27, 2017 | 30.59 | 31.13 | 30.38 | 31.04 | 957,763 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.99 | 30.59 | 30.66 | 519,361 | -0.13(-0.41%) |
Mar 23, 2017 | 30.67 | 31.09 | 30.57 | 30.78 | 444,826 | +0.08(+0.26%) |
Mar 22, 2017 | 30.68 | 30.88 | 30.43 | 30.71 | 569,443 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.31 | 30.69 | 30.71 | 831,323 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.06 | 30.69 | 30.90 | 785,961 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.91 | 30.24 | 30.79 | 1,445,892 | +0.10(+0.34%) |
Mar 16, 2017 | 30.68 | 30.85 | 30.51 | 30.69 | 890,312 | +0.02(+0.08%) |
Mar 15, 2017 | 30.09 | 30.68 | 29.96 | 30.67 | 1,120,979 | +0.65(+2.15%) |
Mar 14, 2017 | 30.06 | 30.17 | 29.88 | 30.02 | 574,274 | -0.01(-0.03%) |
Mar 13, 2017 | 30.18 | 30.31 | 29.88 | 30.03 | 634,199 | -0.15(-0.50%) |
Mar 10, 2017 | 30.09 | 30.33 | 29.92 | 30.18 | 561,979 | +0.25(+0.82%) |
Mar 09, 2017 | 30.00 | 30.20 | 29.89 | 29.93 | 380,317 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.34 | 29.97 | 30.00 | 701,907 | -0.29(-0.97%) |
Mar 07, 2017 | 30.41 | 30.54 | 30.28 | 30.29 | 625,659 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.50 | 30.12 | 30.39 | 618,862 | +0.17(+0.55%) |
Mar 03, 2017 | 30.57 | 30.61 | 30.08 | 30.23 | 1,003,972 | -0.34(-1.11%) |
Mar 02, 2017 | 30.72 | 30.72 | 30.39 | 30.57 | 509,193 | -0.20(-0.64%) |
Mar 01, 2017 | 30.82 | 30.99 | 30.51 | 30.76 | 1,269,982 | -0.08(-0.26%) |
Feb 28, 2017 | 30.83 | 30.99 | 30.66 | 30.84 | 1,079,220 | -0.11(-0.36%) |
Feb 27, 2017 | 31.33 | 31.43 | 30.89 | 30.95 | 718,654 | -0.36(-1.16%) |
Feb 24, 2017 | 31.38 | 31.57 | 31.20 | 31.32 | 729,893 | -0.09(-0.30%) |
Feb 23, 2017 | 31.30 | 31.57 | 31.10 | 31.41 | 908,352 | +0.28(+0.91%) |
Feb 22, 2017 | 30.94 | 31.14 | 30.87 | 31.13 | 442,364 | +0.13(+0.43%) |
Feb 21, 2017 | 30.81 | 31.09 | 30.81 | 30.99 | 601,563 | +0.20(+0.64%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.75 | 30.77 | 30.56 | 30.75 | 488,338 | -0.02(-0.05%) |
Feb 15, 2017 | 30.97 | 30.97 | 30.66 | 30.76 | 479,175 | -0.22(-0.71%) |
Feb 14, 2017 | 30.60 | 31.06 | 30.55 | 30.99 | 683,019 | +0.27(+0.87%) |
Feb 13, 2017 | 30.99 | 31.02 | 30.66 | 30.72 | 712,759 | -0.15(-0.49%) |
Feb 10, 2017 | 31.13 | 31.17 | 30.67 | 30.87 | 964,776 | -0.02(-0.05%) |
Feb 09, 2017 | 31.02 | 31.28 | 30.48 | 30.88 | 1,399,830 | -0.07(-0.23%) |
Feb 08, 2017 | 30.35 | 31.02 | 30.15 | 30.95 | 1,306,041 | +0.51(+1.69%) |
Feb 07, 2017 | 30.53 | 30.64 | 30.31 | 30.44 | 690,253 | +0.04(+0.13%) |
Feb 06, 2017 | 30.36 | 30.50 | 30.20 | 30.40 | 529,246 | +0.09(+0.29%) |
Feb 03, 2017 | 30.19 | 30.40 | 29.91 | 30.31 | 734,445 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.92 | 29.60 | 29.87 | 1,246,517 | +0.38(+1.28%) |
Feb 01, 2017 | 29.72 | 30.30 | 29.42 | 29.49 | 679,035 | -0.17(-0.59%) |
Jan 31, 2017 | 29.53 | 29.78 | 29.34 | 29.67 | 731,196 | +0.16(+0.54%) |
Jan 30, 2017 | 29.41 | 29.51 | 29.07 | 29.51 | 603,499 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.22 | 29.40 | 563,994 | -0.01(-0.03%) |
Jan 26, 2017 | 29.43 | 29.46 | 29.20 | 29.41 | 789,358 | +0.01(+0.03%) |
Jan 25, 2017 | 29.45 | 29.67 | 29.19 | 29.40 | 734,770 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.66 | 29.22 | 29.43 | 657,831 | -0.01(-0.03%) |
Jan 23, 2017 | 29.52 | 29.70 | 29.36 | 29.44 | 670,497 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.44 | 29.60 | 751,254 | -0.13(-0.42%) |
Jan 19, 2017 | 29.84 | 30.05 | 29.29 | 29.73 | 1,125,726 | -0.25(-0.84%) |
Jan 18, 2017 | 29.28 | 30.13 | 29.28 | 29.98 | 1,553,092 | +0.83(+2.84%) |
Jan 17, 2017 | 29.06 | 29.47 | 28.91 | 29.15 | 986,210 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.51 | 29.51 | 28.96 | 29.08 | 762,736 | -0.43(-1.44%) |
Jan 11, 2017 | 29.49 | 29.63 | 29.37 | 29.51 | 848,835 | +0.03(+0.11%) |
Jan 10, 2017 | 29.58 | 29.68 | 29.38 | 29.48 | 1,076,026 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.75 | 29.19 | 29.53 | 911,747 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.74 | 29.10 | 29.60 | 1,006,552 | +0.08(+0.27%) |
Jan 05, 2017 | 29.61 | 29.69 | 29.44 | 29.52 | 836,352 | -0.08(-0.27%) |
Jan 04, 2017 | 29.46 | 29.78 | 29.46 | 29.60 | 1,014,325 | +0.25(+0.86%) |