Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.43 | 31.43 | 30.71 | 30.80 | 222,865 | -0.51(-1.63%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.02 | 31.31 | 251,753 | -0.39(-1.23%) |
Mar 29, 2017 | 31.35 | 31.88 | 31.24 | 31.70 | 174,887 | +0.45(+1.44%) |
Mar 28, 2017 | 31.30 | 31.38 | 31.00 | 31.25 | 113,126 | -0.13(-0.41%) |
Mar 27, 2017 | 30.65 | 31.57 | 30.50 | 31.38 | 149,053 | +0.58(+1.88%) |
Mar 24, 2017 | 30.86 | 30.89 | 29.60 | 30.80 | 232,250 | +0.18(+0.59%) |
Mar 23, 2017 | 29.50 | 30.94 | 29.46 | 30.62 | 312,608 | +1.49(+5.12%) |
Mar 22, 2017 | 28.56 | 29.17 | 28.14 | 29.13 | 181,869 | +0.63(+2.21%) |
Mar 21, 2017 | 29.26 | 29.32 | 28.13 | 28.50 | 161,959 | -0.70(-2.40%) |
Mar 20, 2017 | 28.56 | 29.25 | 28.35 | 29.20 | 170,446 | +0.63(+2.21%) |
Mar 17, 2017 | 28.74 | 28.86 | 28.11 | 28.57 | 490,011 | -0.21(-0.73%) |
Mar 16, 2017 | 28.85 | 29.14 | 28.35 | 28.78 | 81,442 | -0.14(-0.48%) |
Mar 15, 2017 | 28.73 | 28.98 | 28.49 | 28.92 | 118,005 | +0.24(+0.84%) |
Mar 14, 2017 | 29.22 | 29.22 | 28.48 | 28.68 | 130,562 | -0.77(-2.61%) |
Mar 13, 2017 | 29.30 | 29.73 | 29.03 | 29.45 | 190,936 | +0.13(+0.44%) |
Mar 10, 2017 | 28.64 | 29.35 | 28.51 | 29.32 | 97,940 | +0.71(+2.48%) |
Mar 09, 2017 | 28.96 | 29.22 | 28.42 | 28.61 | 172,153 | -0.39(-1.34%) |
Mar 08, 2017 | 28.42 | 29.39 | 28.09 | 29.00 | 157,241 | +0.67(+2.36%) |
Mar 07, 2017 | 28.37 | 28.92 | 28.28 | 28.33 | 123,981 | -0.29(-1.01%) |
Mar 06, 2017 | 28.60 | 28.80 | 27.24 | 28.62 | 114,454 | -0.13(-0.45%) |
Mar 03, 2017 | 28.86 | 29.44 | 28.67 | 28.75 | 166,437 | -0.12(-0.42%) |
Mar 02, 2017 | 29.12 | 29.61 | 28.86 | 28.87 | 172,564 | -0.29(-0.99%) |
Mar 01, 2017 | 29.14 | 29.65 | 28.65 | 29.16 | 222,384 | +0.34(+1.18%) |
Feb 28, 2017 | 28.92 | 29.85 | 28.54 | 28.82 | 381,657 | -0.06(-0.21%) |
Feb 27, 2017 | 27.72 | 29.03 | 27.70 | 28.88 | 263,970 | +1.16(+4.18%) |
Feb 24, 2017 | 27.66 | 28.12 | 27.52 | 27.72 | 154,188 | -0.25(-0.89%) |
Feb 23, 2017 | 28.34 | 28.35 | 27.86 | 27.97 | 174,340 | -0.21(-0.75%) |
Feb 22, 2017 | 28.37 | 28.53 | 28.01 | 28.18 | 248,634 | -0.36(-1.26%) |
Feb 21, 2017 | 29.25 | 29.25 | 28.28 | 28.54 | 197,210 | -0.63(-2.16%) |
Feb 17, 2017 | 29.17 | 29.17 | 29.17 | 0 | +0.15(+0.52%) | |
Feb 16, 2017 | 29.18 | 29.19 | 28.52 | 29.02 | 257,639 | -0.12(-0.41%) |
Feb 15, 2017 | 29.15 | 29.53 | 28.73 | 29.14 | 233,504 | -0.19(-0.65%) |
Feb 14, 2017 | 29.79 | 30.03 | 29.05 | 29.33 | 339,918 | -0.46(-1.54%) |
Feb 13, 2017 | 29.91 | 30.26 | 29.37 | 29.79 | 357,020 | -0.14(-0.47%) |
Feb 10, 2017 | 30.06 | 30.18 | 29.36 | 29.93 | 300,329 | -0.18(-0.60%) |
Feb 09, 2017 | 29.61 | 30.53 | 25.92 | 30.11 | 683,350 | -1.06(-3.40%) |
Feb 08, 2017 | 31.78 | 32.20 | 30.69 | 31.17 | 415,579 | -1.03(-3.20%) |
Feb 07, 2017 | 32.97 | 33.34 | 31.79 | 32.20 | 402,767 | -0.74(-2.25%) |
Feb 06, 2017 | 33.38 | 33.55 | 32.71 | 32.94 | 152,908 | -0.50(-1.50%) |
Feb 03, 2017 | 33.63 | 33.71 | 33.19 | 33.44 | 182,208 | +0.13(+0.39%) |
Feb 02, 2017 | 32.91 | 34.38 | 32.54 | 33.31 | 469,027 | +0.51(+1.55%) |
Feb 01, 2017 | 33.14 | 33.51 | 32.63 | 32.80 | 170,751 | -0.33(-0.98%) |
Jan 31, 2017 | 32.29 | 33.78 | 31.65 | 33.12 | 227,399 | +0.63(+1.95%) |
Jan 30, 2017 | 32.88 | 32.88 | 32.25 | 32.49 | 158,289 | -0.69(-2.08%) |
Jan 27, 2017 | 33.33 | 33.33 | 32.60 | 33.18 | 190,114 | -0.23(-0.69%) |
Jan 26, 2017 | 33.68 | 34.23 | 33.35 | 33.41 | 121,790 | -0.27(-0.80%) |
Jan 25, 2017 | 33.36 | 33.78 | 33.17 | 33.68 | 144,215 | +0.64(+1.94%) |
Jan 24, 2017 | 33.15 | 33.15 | 31.63 | 33.04 | 117,099 | -0.19(-0.57%) |
Jan 23, 2017 | 32.14 | 33.42 | 31.86 | 33.23 | 209,754 | +1.01(+3.13%) |
Jan 20, 2017 | 32.93 | 32.93 | 32.12 | 32.22 | 142,276 | -0.62(-1.89%) |
Jan 19, 2017 | 33.64 | 33.64 | 32.74 | 32.84 | 119,588 | -0.79(-2.35%) |
Jan 18, 2017 | 33.55 | 33.79 | 33.35 | 33.63 | 99,375 | +0.16(+0.48%) |
Jan 17, 2017 | 33.70 | 33.91 | 33.01 | 33.47 | 150,032 | -0.52(-1.53%) |
Jan 13, 2017 | 33.99 | 33.99 | 33.99 | 0 | +0.09(+0.27%) | |
Jan 12, 2017 | 33.35 | 34.26 | 33.20 | 33.90 | 165,921 | +0.28(+0.83%) |
Jan 11, 2017 | 35.45 | 35.45 | 33.41 | 33.62 | 272,378 | -1.84(-5.19%) |
Jan 10, 2017 | 35.87 | 35.87 | 34.88 | 35.46 | 179,588 | -0.28(-0.78%) |
Jan 09, 2017 | 35.90 | 36.20 | 34.68 | 35.74 | 255,957 | -0.31(-0.86%) |
Jan 06, 2017 | 35.56 | 37.31 | 35.56 | 36.05 | 377,465 | +0.66(+1.86%) |
Jan 05, 2017 | 35.99 | 36.00 | 34.93 | 35.39 | 225,367 | -0.50(-1.39%) |
Jan 04, 2017 | 34.57 | 36.04 | 34.57 | 35.89 | 421,946 | +1.54(+4.48%) |