Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,471 | -0.03(-0.11%) |
Mar 30, 2017 | 30.39 | 30.48 | 30.35 | 30.43 | 2,195,175 | +0.04(+0.12%) |
Mar 29, 2017 | 30.29 | 30.42 | 30.27 | 30.40 | 1,953,242 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.39 | 30.07 | 30.33 | 4,327,815 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.18 | 29.87 | 30.15 | 4,534,682 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.16 | 3,003,744 | -0.00(-0.02%) |
Mar 23, 2017 | 30.17 | 30.31 | 30.12 | 30.17 | 3,206,431 | -0.06(-0.21%) |
Mar 22, 2017 | 30.13 | 30.26 | 30.06 | 30.23 | 5,727,097 | +0.10(+0.34%) |
Mar 21, 2017 | 30.54 | 30.59 | 30.10 | 30.13 | 4,195,260 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,760 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,329 | -0.01(-0.02%) |
Mar 16, 2017 | 30.55 | 30.55 | 30.40 | 30.47 | 5,513,618 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.57 | 30.28 | 30.51 | 3,091,201 | +0.26(+0.85%) |
Mar 14, 2017 | 30.28 | 30.29 | 30.17 | 30.25 | 2,172,325 | -0.09(-0.30%) |
Mar 13, 2017 | 30.31 | 30.36 | 30.27 | 30.34 | 1,687,136 | +0.04(+0.14%) |
Mar 10, 2017 | 30.33 | 30.35 | 30.19 | 30.30 | 1,695,323 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,243 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,640 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.14 | 30.19 | 2,182,266 | -0.05(-0.18%) |
Mar 06, 2017 | 30.19 | 30.28 | 30.14 | 30.24 | 1,812,229 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.17 | 30.30 | 3,971,219 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.26 | 2,741,402 | -0.16(-0.53%) |
Mar 01, 2017 | 30.25 | 30.48 | 30.24 | 30.42 | 4,236,305 | +0.37(+1.24%) |
Feb 28, 2017 | 30.09 | 30.12 | 30.00 | 30.05 | 2,343,222 | -0.07(-0.24%) |
Feb 27, 2017 | 30.08 | 30.14 | 30.02 | 30.12 | 1,988,579 | +0.04(+0.12%) |
Feb 24, 2017 | 29.89 | 30.08 | 29.88 | 30.08 | 2,793,387 | +0.09(+0.31%) |
Feb 23, 2017 | 30.07 | 30.09 | 29.89 | 29.99 | 2,014,743 | -0.03(-0.09%) |
Feb 22, 2017 | 29.99 | 30.04 | 29.95 | 30.02 | 1,829,234 | +0.00(+0.01%) |
Feb 21, 2017 | 29.95 | 30.05 | 29.90 | 30.02 | 1,761,898 | +0.15(+0.49%) |
Feb 17, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 29.84 | 29.86 | 29.71 | 29.82 | 3,844,940 | -0.01(-0.03%) |
Feb 15, 2017 | 29.66 | 29.85 | 29.65 | 29.83 | 2,243,315 | +0.16(+0.54%) |
Feb 14, 2017 | 29.55 | 29.67 | 29.49 | 29.67 | 2,241,931 | +0.09(+0.31%) |
Feb 13, 2017 | 29.51 | 29.61 | 29.49 | 29.57 | 3,587,399 | +0.14(+0.48%) |
Feb 10, 2017 | 29.38 | 29.46 | 29.36 | 29.43 | 2,581,080 | +0.11(+0.37%) |
Feb 09, 2017 | 29.22 | 29.37 | 29.20 | 29.32 | 2,501,903 | +0.14(+0.47%) |
Feb 08, 2017 | 29.10 | 29.20 | 29.06 | 29.19 | 2,361,793 | +0.06(+0.21%) |
Feb 07, 2017 | 29.13 | 29.19 | 29.10 | 29.12 | 2,927,649 | +0.04(+0.13%) |
Feb 06, 2017 | 29.07 | 29.10 | 29.02 | 29.08 | 2,068,542 | -0.03(-0.10%) |
Feb 03, 2017 | 29.04 | 29.12 | 29.02 | 29.11 | 1,984,181 | +0.16(+0.54%) |
Feb 02, 2017 | 28.88 | 29.01 | 28.85 | 28.96 | 2,394,391 | +0.03(+0.10%) |
Feb 01, 2017 | 29.00 | 29.02 | 28.84 | 28.93 | 3,425,679 | +0.06(+0.19%) |
Jan 31, 2017 | 28.82 | 28.88 | 28.74 | 28.88 | 3,898,445 | -0.05(-0.16%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.77 | 28.92 | 3,494,217 | -0.18(-0.61%) |
Jan 27, 2017 | 29.11 | 29.13 | 29.05 | 29.10 | 3,349,623 | +0.03(+0.09%) |
Jan 26, 2017 | 29.10 | 29.12 | 29.04 | 29.07 | 2,175,989 | -0.01(-0.03%) |
Jan 25, 2017 | 28.98 | 29.09 | 28.96 | 29.08 | 2,602,005 | +0.22(+0.77%) |
Jan 24, 2017 | 28.73 | 28.91 | 28.69 | 28.86 | 2,381,259 | +0.15(+0.52%) |
Jan 23, 2017 | 28.70 | 28.75 | 28.58 | 28.71 | 6,916,728 | -0.02(-0.06%) |
Jan 20, 2017 | 28.78 | 28.80 | 28.67 | 28.73 | 3,013,977 | +0.08(+0.27%) |
Jan 19, 2017 | 28.73 | 28.77 | 28.59 | 28.65 | 3,888,200 | -0.05(-0.18%) |
Jan 18, 2017 | 28.68 | 28.71 | 28.61 | 28.71 | 3,302,722 | +0.07(+0.23%) |
Jan 17, 2017 | 28.63 | 28.68 | 28.58 | 28.64 | 4,838,857 | -0.06(-0.19%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 28.59 | 28.65 | 28.42 | 28.63 | 2,468,025 | -0.04(-0.13%) |
Jan 11, 2017 | 28.60 | 28.67 | 28.49 | 28.67 | 2,695,803 | +0.07(+0.24%) |
Jan 10, 2017 | 28.63 | 28.72 | 28.56 | 28.60 | 3,704,844 | -0.03(-0.12%) |
Jan 09, 2017 | 28.64 | 28.68 | 28.60 | 28.64 | 2,567,150 | -0.02(-0.07%) |
Jan 06, 2017 | 28.52 | 28.72 | 28.44 | 28.66 | 3,777,310 | +0.18(+0.61%) |
Jan 05, 2017 | 28.40 | 28.50 | 28.40 | 28.48 | 3,347,778 | +0.05(+0.18%) |
Jan 04, 2017 | 28.30 | 28.46 | 28.30 | 28.43 | 14,836,988 | +0.18(+0.64%) |