Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.65 | 30.81 | 30.56 | 30.70 | 2,817,209 | +0.02(+0.07%) |
Mar 30, 2017 | 30.64 | 30.67 | 30.32 | 30.67 | 1,388,950 | +0.03(+0.09%) |
Mar 29, 2017 | 30.58 | 30.78 | 30.34 | 30.65 | 1,637,244 | +0.05(+0.16%) |
Mar 28, 2017 | 30.70 | 30.71 | 30.19 | 30.60 | 1,552,575 | -0.06(-0.18%) |
Mar 27, 2017 | 30.97 | 31.33 | 30.55 | 30.65 | 1,280,180 | -0.19(-0.62%) |
Mar 24, 2017 | 30.96 | 31.13 | 30.75 | 30.84 | 832,415 | -0.04(-0.14%) |
Mar 23, 2017 | 30.90 | 31.23 | 30.84 | 30.89 | 1,508,618 | -0.06(-0.18%) |
Mar 22, 2017 | 31.29 | 31.32 | 30.70 | 30.94 | 1,026,086 | -0.23(-0.74%) |
Mar 21, 2017 | 31.05 | 31.28 | 30.84 | 31.17 | 1,274,135 | +0.23(+0.73%) |
Mar 20, 2017 | 31.30 | 31.40 | 30.88 | 30.95 | 759,272 | -0.27(-0.86%) |
Mar 17, 2017 | 30.89 | 31.28 | 30.72 | 31.22 | 2,620,013 | +0.38(+1.23%) |
Mar 16, 2017 | 30.56 | 30.96 | 30.56 | 30.84 | 1,698,073 | +0.19(+0.62%) |
Mar 15, 2017 | 30.08 | 30.84 | 30.06 | 30.65 | 1,769,221 | +0.66(+2.21%) |
Mar 14, 2017 | 29.84 | 30.08 | 29.59 | 29.99 | 1,373,279 | +0.14(+0.47%) |
Mar 13, 2017 | 29.88 | 30.16 | 29.78 | 29.84 | 1,254,050 | +0.06(+0.19%) |
Mar 10, 2017 | 30.00 | 30.20 | 29.58 | 29.79 | 934,975 | -0.01(-0.05%) |
Mar 09, 2017 | 30.25 | 30.50 | 29.63 | 29.80 | 1,347,693 | -0.46(-1.51%) |
Mar 08, 2017 | 30.77 | 30.91 | 30.22 | 30.26 | 1,411,600 | -0.78(-2.52%) |
Mar 07, 2017 | 30.98 | 31.12 | 30.82 | 31.04 | 883,530 | -0.03(-0.09%) |
Mar 06, 2017 | 31.17 | 31.17 | 30.84 | 31.07 | 916,596 | -0.17(-0.54%) |
Mar 03, 2017 | 31.38 | 31.38 | 30.77 | 31.24 | 1,067,181 | -0.16(-0.52%) |
Mar 02, 2017 | 31.46 | 31.64 | 31.27 | 31.40 | 1,315,777 | -0.19(-0.60%) |
Mar 01, 2017 | 31.69 | 31.80 | 31.36 | 31.59 | 1,345,951 | -0.25(-0.77%) |
Feb 28, 2017 | 32.29 | 32.30 | 31.71 | 31.84 | 1,687,259 | -0.58(-1.80%) |
Feb 27, 2017 | 32.31 | 32.61 | 32.22 | 32.42 | 1,312,915 | +0.11(+0.35%) |
Feb 24, 2017 | 32.02 | 32.31 | 31.80 | 32.31 | 1,067,936 | +0.38(+1.19%) |
Feb 23, 2017 | 31.65 | 31.95 | 31.46 | 31.93 | 1,092,030 | +0.36(+1.14%) |
Feb 22, 2017 | 31.69 | 31.79 | 31.47 | 31.57 | 980,487 | -0.06(-0.20%) |
Feb 21, 2017 | 31.43 | 31.68 | 31.08 | 31.63 | 1,571,696 | +0.16(+0.51%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.15(+0.47%) | |
Feb 16, 2017 | 31.01 | 31.42 | 31.01 | 31.32 | 1,137,069 | +0.32(+1.04%) |
Feb 15, 2017 | 31.08 | 31.08 | 30.47 | 31.00 | 1,598,423 | -0.18(-0.59%) |
Feb 14, 2017 | 31.20 | 31.51 | 30.95 | 31.18 | 1,878,795 | -0.08(-0.25%) |
Feb 13, 2017 | 31.55 | 31.72 | 30.90 | 31.26 | 1,786,864 | -0.08(-0.27%) |
Feb 10, 2017 | 30.87 | 31.43 | 30.82 | 31.34 | 914,289 | +0.33(+1.07%) |
Feb 09, 2017 | 31.05 | 31.15 | 30.71 | 31.01 | 1,130,025 | -0.04(-0.11%) |
Feb 08, 2017 | 30.73 | 31.19 | 30.58 | 31.05 | 1,101,614 | +0.44(+1.45%) |
Feb 07, 2017 | 30.50 | 30.71 | 30.27 | 30.60 | 1,147,527 | +0.05(+0.16%) |
Feb 06, 2017 | 30.33 | 30.60 | 30.12 | 30.56 | 1,637,019 | +0.30(+0.98%) |
Feb 03, 2017 | 30.70 | 30.82 | 30.13 | 30.26 | 1,865,150 | -0.10(-0.32%) |
Feb 02, 2017 | 29.63 | 30.52 | 29.63 | 30.36 | 2,596,293 | +0.70(+2.35%) |
Feb 01, 2017 | 30.51 | 30.62 | 29.49 | 29.66 | 3,395,826 | -1.02(-3.33%) |
Jan 31, 2017 | 30.43 | 31.02 | 30.39 | 30.68 | 5,439,428 | +0.71(+2.37%) |
Jan 30, 2017 | 30.37 | 30.42 | 29.92 | 29.97 | 1,852,004 | -0.43(-1.41%) |
Jan 27, 2017 | 31.07 | 31.24 | 30.24 | 30.40 | 1,676,283 | -0.44(-1.43%) |
Jan 26, 2017 | 31.06 | 31.25 | 30.69 | 30.84 | 1,200,178 | -0.22(-0.72%) |
Jan 25, 2017 | 31.15 | 31.52 | 30.85 | 31.06 | 1,284,926 | -0.33(-1.06%) |
Jan 24, 2017 | 31.66 | 31.79 | 31.32 | 31.40 | 1,309,803 | -0.30(-0.94%) |
Jan 23, 2017 | 31.43 | 31.76 | 31.27 | 31.70 | 1,197,122 | +0.44(+1.40%) |
Jan 20, 2017 | 31.08 | 31.40 | 31.06 | 31.26 | 1,304,281 | +0.16(+0.52%) |
Jan 19, 2017 | 31.53 | 31.73 | 31.07 | 31.10 | 1,359,154 | -0.58(-1.83%) |
Jan 18, 2017 | 32.09 | 32.11 | 31.60 | 31.68 | 1,977,805 | -0.45(-1.41%) |
Jan 17, 2017 | 31.51 | 32.21 | 31.43 | 32.13 | 1,938,363 | +0.72(+2.31%) |
Jan 13, 2017 | 31.40 | 31.40 | 31.40 | 0 | -0.14(-0.44%) | |
Jan 12, 2017 | 31.24 | 31.55 | 31.01 | 31.54 | 1,004,689 | +0.38(+1.23%) |
Jan 11, 2017 | 31.32 | 31.63 | 31.11 | 31.16 | 1,153,282 | -0.08(-0.25%) |
Jan 10, 2017 | 31.48 | 31.75 | 31.22 | 31.24 | 936,566 | -0.29(-0.91%) |
Jan 09, 2017 | 32.01 | 32.09 | 31.46 | 31.52 | 1,125,772 | -0.38(-1.18%) |
Jan 06, 2017 | 31.79 | 32.27 | 31.75 | 31.90 | 1,683,262 | -0.20(-0.63%) |
Jan 05, 2017 | 31.41 | 32.23 | 31.20 | 32.10 | 2,079,106 | +0.52(+1.63%) |
Jan 04, 2017 | 30.96 | 31.66 | 30.90 | 31.59 | 2,081,410 | +0.68(+2.19%) |