Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.20 | 29.33 | 29.03 | 29.19 | 927,871 | -0.06(-0.21%) |
Mar 30, 2017 | 29.31 | 29.44 | 29.11 | 29.25 | 1,173,231 | +0.08(+0.29%) |
Mar 29, 2017 | 28.78 | 29.19 | 28.69 | 29.17 | 1,211,805 | +0.40(+1.40%) |
Mar 28, 2017 | 28.46 | 28.84 | 28.35 | 28.77 | 1,066,011 | +0.40(+1.42%) |
Mar 27, 2017 | 28.15 | 28.44 | 28.15 | 28.37 | 1,349,399 | -0.11(-0.37%) |
Mar 24, 2017 | 28.62 | 28.69 | 28.44 | 28.47 | 1,331,951 | -0.12(-0.41%) |
Mar 23, 2017 | 28.64 | 28.82 | 28.56 | 28.59 | 1,029,770 | -0.11(-0.37%) |
Mar 22, 2017 | 28.62 | 28.82 | 28.53 | 28.70 | 1,625,695 | -0.04(-0.13%) |
Mar 21, 2017 | 29.02 | 29.12 | 28.66 | 28.73 | 1,300,423 | -0.25(-0.86%) |
Mar 20, 2017 | 28.91 | 29.02 | 28.75 | 28.98 | 764,873 | -0.06(-0.21%) |
Mar 17, 2017 | 29.15 | 29.21 | 29.02 | 29.04 | 944,969 | +0.01(+0.03%) |
Mar 16, 2017 | 29.27 | 29.28 | 28.97 | 29.03 | 998,566 | -0.19(-0.64%) |
Mar 15, 2017 | 28.83 | 29.29 | 28.73 | 29.22 | 1,083,861 | +0.64(+2.24%) |
Mar 14, 2017 | 28.68 | 28.70 | 28.33 | 28.58 | 1,629,844 | -0.35(-1.20%) |
Mar 13, 2017 | 28.86 | 29.08 | 28.83 | 28.93 | 1,081,225 | +0.00(+0.00%) |
Mar 10, 2017 | 29.18 | 29.19 | 28.76 | 28.93 | 1,079,256 | -0.03(-0.10%) |
Mar 09, 2017 | 28.65 | 28.97 | 28.47 | 28.96 | 1,470,597 | +0.18(+0.63%) |
Mar 08, 2017 | 29.46 | 29.60 | 28.77 | 28.78 | 1,878,086 | -0.79(-2.67%) |
Mar 07, 2017 | 29.94 | 29.99 | 29.55 | 29.57 | 863,627 | -0.26(-0.88%) |
Mar 06, 2017 | 29.71 | 29.86 | 29.60 | 29.83 | 988,369 | +0.09(+0.30%) |
Mar 03, 2017 | 29.87 | 29.98 | 29.70 | 29.74 | 600,428 | -0.11(-0.35%) |
Mar 02, 2017 | 29.96 | 30.14 | 29.83 | 29.85 | 544,476 | -0.30(-1.00%) |
Mar 01, 2017 | 29.74 | 30.24 | 29.73 | 30.15 | 1,010,911 | +0.64(+2.17%) |
Feb 28, 2017 | 29.50 | 29.66 | 29.44 | 29.51 | 1,040,421 | -0.11(-0.38%) |
Feb 27, 2017 | 29.40 | 29.72 | 29.34 | 29.62 | 2,607,868 | +0.29(+1.00%) |
Feb 24, 2017 | 29.46 | 29.53 | 29.22 | 29.33 | 891,046 | -0.32(-1.07%) |
Feb 23, 2017 | 29.81 | 29.87 | 29.46 | 29.64 | 764,422 | +0.15(+0.51%) |
Feb 22, 2017 | 29.87 | 29.87 | 29.49 | 29.49 | 698,145 | -0.50(-1.68%) |
Feb 21, 2017 | 30.03 | 30.13 | 29.93 | 30.00 | 765,592 | +0.23(+0.76%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.38 | 30.44 | 29.92 | 29.94 | 780,309 | -0.44(-1.44%) |
Feb 15, 2017 | 30.39 | 30.53 | 30.28 | 30.38 | 922,650 | -0.11(-0.37%) |
Feb 14, 2017 | 30.40 | 30.50 | 30.12 | 30.49 | 844,380 | +0.11(+0.35%) |
Feb 13, 2017 | 30.29 | 30.40 | 30.22 | 30.38 | 796,745 | +0.04(+0.12%) |
Feb 10, 2017 | 30.36 | 30.50 | 30.25 | 30.35 | 2,673,861 | +0.26(+0.88%) |
Feb 09, 2017 | 29.98 | 30.17 | 29.94 | 30.08 | 779,804 | +0.28(+0.93%) |
Feb 08, 2017 | 29.61 | 29.85 | 29.31 | 29.80 | 1,218,229 | +0.05(+0.15%) |
Feb 07, 2017 | 30.09 | 30.20 | 29.62 | 29.76 | 1,045,093 | -0.43(-1.42%) |
Feb 06, 2017 | 30.49 | 30.56 | 30.12 | 30.19 | 838,808 | -0.30(-0.99%) |
Feb 03, 2017 | 30.26 | 30.62 | 30.16 | 30.49 | 1,187,688 | +0.28(+0.92%) |
Feb 02, 2017 | 30.11 | 30.26 | 29.86 | 30.21 | 3,980,692 | +0.20(+0.65%) |
Feb 01, 2017 | 30.36 | 30.45 | 29.84 | 30.01 | 4,831,903 | -0.22(-0.72%) |
Jan 31, 2017 | 30.29 | 30.33 | 29.95 | 30.23 | 1,280,193 | +0.00(+0.00%) |
Jan 30, 2017 | 30.74 | 30.74 | 30.08 | 30.23 | 1,124,374 | -0.60(-1.93%) |
Jan 27, 2017 | 30.93 | 30.99 | 30.73 | 30.83 | 711,569 | -0.32(-1.02%) |
Jan 26, 2017 | 31.24 | 31.28 | 31.08 | 31.14 | 425,295 | +0.01(+0.02%) |
Jan 25, 2017 | 30.99 | 31.23 | 30.96 | 31.14 | 638,569 | +0.21(+0.68%) |
Jan 24, 2017 | 30.74 | 31.06 | 30.68 | 30.93 | 602,884 | +0.34(+1.11%) |
Jan 23, 2017 | 30.81 | 30.86 | 30.47 | 30.59 | 844,873 | -0.38(-1.24%) |
Jan 20, 2017 | 31.02 | 31.12 | 30.86 | 30.97 | 473,968 | +0.20(+0.64%) |
Jan 19, 2017 | 30.94 | 31.02 | 30.74 | 30.77 | 759,401 | -0.23(-0.75%) |
Jan 18, 2017 | 30.96 | 31.11 | 30.91 | 31.01 | 806,576 | -0.11(-0.36%) |
Jan 17, 2017 | 31.05 | 31.20 | 31.00 | 31.12 | 778,239 | +0.20(+0.66%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.32 | 31.33 | 30.90 | 30.99 | 648,612 | -0.16(-0.51%) |
Jan 11, 2017 | 30.93 | 31.20 | 30.78 | 31.14 | 1,084,877 | +0.34(+1.10%) |
Jan 10, 2017 | 31.05 | 31.12 | 30.78 | 30.80 | 635,575 | -0.26(-0.85%) |
Jan 09, 2017 | 31.34 | 31.35 | 31.05 | 31.07 | 841,055 | -0.50(-1.57%) |
Jan 06, 2017 | 31.66 | 31.66 | 31.35 | 31.57 | 475,002 | +0.03(+0.10%) |
Jan 05, 2017 | 31.73 | 31.79 | 31.40 | 31.54 | 1,252,742 | -0.11(-0.36%) |
Jan 04, 2017 | 31.72 | 31.76 | 31.53 | 31.65 | 1,095,427 | -0.05(-0.14%) |