Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.08 | 29.23 | 29.08 | 29.19 | 515,132 | +0.07(+0.23%) |
Mar 30, 2017 | 29.30 | 29.30 | 29.12 | 29.13 | 135,436 | -0.22(-0.76%) |
Mar 29, 2017 | 29.23 | 29.37 | 29.23 | 29.35 | 31,495 | +0.18(+0.63%) |
Mar 28, 2017 | 29.46 | 29.46 | 29.17 | 29.17 | 103,890 | -0.22(-0.74%) |
Mar 27, 2017 | 29.46 | 29.50 | 29.33 | 29.38 | 86,008 | +0.16(+0.56%) |
Mar 24, 2017 | 29.15 | 29.28 | 29.12 | 29.22 | 52,386 | +0.07(+0.23%) |
Mar 23, 2017 | 29.25 | 29.25 | 29.06 | 29.15 | 160,121 | -0.03(-0.10%) |
Mar 22, 2017 | 29.18 | 29.30 | 29.15 | 29.18 | 167,286 | +0.10(+0.35%) |
Mar 21, 2017 | 28.83 | 29.10 | 28.82 | 29.08 | 62,418 | +0.23(+0.80%) |
Mar 20, 2017 | 28.71 | 28.85 | 28.71 | 28.85 | 65,519 | +0.13(+0.44%) |
Mar 17, 2017 | 28.55 | 28.74 | 28.55 | 28.73 | 61,727 | +0.19(+0.66%) |
Mar 16, 2017 | 28.58 | 28.59 | 28.48 | 28.54 | 112,974 | -0.15(-0.53%) |
Mar 15, 2017 | 28.45 | 28.75 | 28.45 | 28.69 | 107,897 | +0.34(+1.20%) |
Mar 14, 2017 | 28.25 | 28.42 | 28.25 | 28.35 | 86,340 | +0.12(+0.43%) |
Mar 13, 2017 | 28.27 | 28.35 | 28.23 | 28.23 | 131,633 | -0.14(-0.50%) |
Mar 10, 2017 | 28.39 | 28.41 | 28.27 | 28.37 | 133,116 | +0.07(+0.24%) |
Mar 09, 2017 | 28.42 | 28.42 | 28.29 | 28.30 | 1,529,776 | -0.19(-0.66%) |
Mar 08, 2017 | 28.41 | 28.57 | 28.37 | 28.49 | 140,358 | -0.18(-0.63%) |
Mar 07, 2017 | 28.67 | 28.72 | 28.63 | 28.67 | 128,732 | -0.09(-0.32%) |
Mar 06, 2017 | 28.79 | 28.81 | 28.69 | 28.76 | 42,428 | -0.09(-0.32%) |
Mar 03, 2017 | 28.82 | 28.87 | 28.70 | 28.86 | 677,458 | +0.05(+0.19%) |
Mar 02, 2017 | 28.78 | 28.83 | 28.71 | 28.80 | 186,513 | -0.13(-0.43%) |
Mar 01, 2017 | 28.92 | 28.94 | 28.79 | 28.93 | 138,748 | -0.47(-1.61%) |
Feb 28, 2017 | 29.29 | 29.45 | 29.29 | 29.40 | 565,808 | +0.12(+0.40%) |
Feb 27, 2017 | 29.38 | 29.43 | 29.28 | 29.28 | 113,777 | -0.17(-0.57%) |
Feb 24, 2017 | 29.28 | 29.48 | 29.28 | 29.45 | 59,831 | +0.30(+1.02%) |
Feb 23, 2017 | 29.10 | 29.16 | 29.08 | 29.16 | 42,055 | +0.09(+0.30%) |
Feb 22, 2017 | 29.16 | 29.16 | 28.90 | 29.07 | 47,688 | +0.05(+0.17%) |
Feb 21, 2017 | 28.88 | 29.12 | 28.88 | 29.02 | 99,333 | -0.04(-0.13%) |
Feb 17, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.14(+0.49%) | |
Feb 16, 2017 | 28.79 | 29.01 | 28.78 | 28.91 | 81,514 | +0.19(+0.65%) |
Feb 15, 2017 | 28.67 | 28.79 | 28.67 | 28.72 | 80,020 | -0.14(-0.48%) |
Feb 14, 2017 | 29.05 | 29.05 | 28.71 | 28.86 | 177,771 | -0.19(-0.65%) |
Feb 13, 2017 | 29.01 | 29.06 | 28.94 | 29.05 | 238,072 | -0.10(-0.34%) |
Feb 10, 2017 | 29.02 | 29.20 | 29.01 | 29.15 | 177,190 | -0.03(-0.10%) |
Feb 09, 2017 | 29.32 | 29.33 | 29.15 | 29.18 | 88,192 | -0.33(-1.10%) |
Feb 08, 2017 | 29.33 | 29.51 | 29.31 | 29.51 | 101,911 | +0.38(+1.31%) |
Feb 07, 2017 | 28.94 | 29.21 | 28.89 | 29.13 | 110,732 | +0.18(+0.64%) |
Feb 06, 2017 | 28.91 | 29.01 | 28.80 | 28.94 | 110,148 | +0.23(+0.79%) |
Feb 03, 2017 | 28.86 | 28.94 | 28.64 | 28.72 | 327,151 | -0.04(-0.13%) |
Feb 02, 2017 | 28.97 | 28.99 | 28.75 | 28.75 | 35,642 | -0.02(-0.09%) |
Feb 01, 2017 | 28.74 | 28.84 | 28.66 | 28.78 | 109,832 | -0.15(-0.53%) |
Jan 31, 2017 | 28.96 | 29.01 | 28.86 | 28.93 | 118,086 | +0.18(+0.62%) |
Jan 30, 2017 | 28.80 | 28.88 | 28.74 | 28.76 | 90,931 | -0.07(-0.23%) |
Jan 27, 2017 | 28.79 | 28.87 | 28.75 | 28.82 | 59,871 | +0.08(+0.26%) |
Jan 26, 2017 | 28.66 | 28.76 | 28.54 | 28.75 | 81,761 | +0.08(+0.29%) |
Jan 25, 2017 | 28.74 | 28.80 | 28.59 | 28.66 | 125,692 | -0.32(-1.11%) |
Jan 24, 2017 | 29.10 | 29.16 | 28.89 | 28.99 | 36,881 | -0.21(-0.71%) |
Jan 23, 2017 | 28.96 | 29.34 | 28.96 | 29.19 | 143,475 | +0.27(+0.94%) |
Jan 20, 2017 | 28.84 | 28.97 | 28.76 | 28.92 | 186,809 | -0.04(-0.14%) |
Jan 19, 2017 | 29.00 | 29.03 | 28.81 | 28.96 | 220,645 | -0.17(-0.59%) |
Jan 18, 2017 | 29.32 | 29.32 | 29.14 | 29.14 | 101,486 | -0.39(-1.31%) |
Jan 17, 2017 | 29.58 | 29.58 | 29.39 | 29.52 | 117,937 | +0.32(+1.09%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.16(-0.54%) | |
Jan 12, 2017 | 29.54 | 29.63 | 29.34 | 29.36 | 498,264 | -0.03(-0.11%) |
Jan 11, 2017 | 29.34 | 29.50 | 29.26 | 29.40 | 179,195 | +0.09(+0.31%) |
Jan 10, 2017 | 29.29 | 29.36 | 29.21 | 29.31 | 113,866 | -0.05(-0.16%) |
Jan 09, 2017 | 29.33 | 29.37 | 29.26 | 29.35 | 162,718 | +0.26(+0.89%) |
Jan 06, 2017 | 29.19 | 29.26 | 29.09 | 29.09 | 2,793,918 | -0.29(-0.98%) |
Jan 05, 2017 | 29.01 | 29.39 | 28.98 | 29.38 | 454,864 | +0.43(+1.48%) |
Jan 04, 2017 | 28.83 | 28.96 | 28.81 | 28.95 | 180,508 | +0.12(+0.42%) |