Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.33 | 30.62 | 30.19 | 30.50 | 3,829,956 | +0.15(+0.50%) |
Mar 30, 2017 | 30.48 | 30.62 | 30.24 | 30.35 | 2,135,752 | -0.13(-0.44%) |
Mar 29, 2017 | 30.36 | 30.70 | 30.32 | 30.49 | 2,915,270 | +0.00(+0.00%) |
Mar 28, 2017 | 30.15 | 30.67 | 30.13 | 30.49 | 2,481,415 | +0.21(+0.68%) |
Mar 27, 2017 | 30.12 | 30.39 | 29.87 | 30.28 | 2,653,439 | -0.22(-0.74%) |
Mar 24, 2017 | 30.69 | 30.89 | 30.38 | 30.50 | 1,842,634 | -0.20(-0.64%) |
Mar 23, 2017 | 30.41 | 30.80 | 30.33 | 30.70 | 2,300,636 | +0.26(+0.85%) |
Mar 22, 2017 | 30.41 | 30.53 | 30.17 | 30.44 | 2,199,175 | +0.08(+0.27%) |
Mar 21, 2017 | 31.05 | 31.06 | 30.30 | 30.36 | 3,121,077 | -0.59(-1.91%) |
Mar 20, 2017 | 31.14 | 31.14 | 30.83 | 30.95 | 1,911,490 | -0.15(-0.49%) |
Mar 17, 2017 | 31.10 | 31.20 | 30.85 | 31.11 | 4,620,320 | +0.01(+0.03%) |
Mar 16, 2017 | 30.93 | 31.19 | 30.84 | 31.10 | 3,550,617 | +0.24(+0.79%) |
Mar 15, 2017 | 30.43 | 30.98 | 30.32 | 30.85 | 4,162,018 | +0.63(+2.08%) |
Mar 14, 2017 | 30.07 | 30.38 | 29.97 | 30.23 | 2,643,150 | +0.00(+0.00%) |
Mar 13, 2017 | 30.40 | 30.56 | 30.08 | 30.23 | 3,263,611 | -0.22(-0.74%) |
Mar 10, 2017 | 30.20 | 30.63 | 30.16 | 30.45 | 2,084,695 | +0.20(+0.65%) |
Mar 09, 2017 | 30.32 | 30.68 | 30.18 | 30.25 | 2,853,592 | -0.10(-0.33%) |
Mar 08, 2017 | 29.88 | 30.45 | 29.83 | 30.35 | 3,591,215 | +0.51(+1.71%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.68 | 29.84 | 3,779,127 | -0.19(-0.63%) |
Mar 06, 2017 | 30.40 | 30.48 | 29.70 | 30.03 | 9,947,217 | -0.54(-1.76%) |
Mar 03, 2017 | 30.86 | 30.94 | 30.53 | 30.57 | 3,745,110 | -0.24(-0.79%) |
Mar 02, 2017 | 31.00 | 31.00 | 30.55 | 30.81 | 3,600,352 | -0.21(-0.67%) |
Mar 01, 2017 | 30.81 | 31.34 | 30.80 | 31.02 | 3,930,532 | +0.70(+2.31%) |
Feb 28, 2017 | 30.82 | 30.88 | 30.30 | 30.32 | 3,614,931 | -0.58(-1.89%) |
Feb 27, 2017 | 30.51 | 30.93 | 30.46 | 30.90 | 2,249,658 | +0.37(+1.21%) |
Feb 24, 2017 | 30.41 | 30.53 | 30.16 | 30.53 | 4,214,552 | -0.08(-0.26%) |
Feb 23, 2017 | 30.51 | 30.78 | 30.23 | 30.61 | 4,858,328 | +0.23(+0.77%) |
Feb 22, 2017 | 30.54 | 30.70 | 30.32 | 30.38 | 3,125,758 | -0.16(-0.53%) |
Feb 21, 2017 | 30.18 | 30.66 | 30.14 | 30.54 | 2,852,484 | +0.46(+1.52%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.04 | 30.29 | 29.89 | 30.22 | 3,356,683 | +0.21(+0.69%) |
Feb 15, 2017 | 29.67 | 30.08 | 29.65 | 30.01 | 2,760,862 | +0.30(+1.00%) |
Feb 14, 2017 | 29.97 | 30.03 | 29.51 | 29.71 | 3,816,947 | -0.35(-1.16%) |
Feb 13, 2017 | 30.49 | 30.62 | 30.03 | 30.06 | 4,222,368 | -0.22(-0.74%) |
Feb 10, 2017 | 29.75 | 30.50 | 29.68 | 30.29 | 5,253,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.32 | 30.10 | 28.09 | 29.67 | 12,137,554 | -0.66(-2.16%) |
Feb 08, 2017 | 30.13 | 30.34 | 29.92 | 30.32 | 5,341,115 | +0.16(+0.54%) |
Feb 07, 2017 | 29.86 | 30.18 | 29.76 | 30.16 | 3,331,707 | +0.39(+1.30%) |
Feb 06, 2017 | 29.74 | 30.04 | 29.61 | 29.78 | 6,569,963 | -0.04(-0.15%) |
Feb 03, 2017 | 29.76 | 30.10 | 29.75 | 29.82 | 4,275,873 | +0.21(+0.70%) |
Feb 02, 2017 | 29.79 | 29.86 | 29.52 | 29.62 | 3,841,096 | -0.23(-0.78%) |
Feb 01, 2017 | 29.55 | 30.08 | 29.48 | 29.85 | 3,442,065 | +0.28(+0.94%) |
Jan 31, 2017 | 29.79 | 29.90 | 29.36 | 29.57 | 3,369,898 | -0.32(-1.08%) |
Jan 30, 2017 | 29.82 | 29.89 | 29.36 | 29.89 | 2,403,734 | -0.01(-0.03%) |
Jan 27, 2017 | 30.26 | 30.26 | 29.78 | 29.90 | 2,482,760 | -0.29(-0.95%) |
Jan 26, 2017 | 30.37 | 30.56 | 30.06 | 30.19 | 4,159,164 | +0.02(+0.06%) |
Jan 25, 2017 | 29.78 | 30.26 | 29.78 | 30.17 | 4,699,379 | +0.63(+2.13%) |
Jan 24, 2017 | 28.97 | 29.65 | 28.95 | 29.54 | 2,951,140 | +0.80(+2.78%) |
Jan 23, 2017 | 28.71 | 28.91 | 28.44 | 28.74 | 2,951,331 | +0.04(+0.16%) |
Jan 20, 2017 | 28.75 | 28.88 | 28.45 | 28.70 | 3,498,567 | +0.04(+0.16%) |
Jan 19, 2017 | 28.82 | 29.14 | 28.62 | 28.66 | 2,391,256 | -0.15(-0.53%) |
Jan 18, 2017 | 28.87 | 29.00 | 28.58 | 28.81 | 2,505,577 | +0.06(+0.22%) |
Jan 17, 2017 | 28.66 | 28.91 | 28.45 | 28.74 | 1,798,478 | -0.02(-0.06%) |
Jan 13, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.35 | 28.76 | 3,889,483 | -0.37(-1.26%) |
Jan 11, 2017 | 28.91 | 29.17 | 28.81 | 29.13 | 2,899,623 | +0.31(+1.09%) |
Jan 10, 2017 | 28.77 | 29.03 | 28.68 | 28.82 | 3,024,336 | +0.03(+0.09%) |
Jan 09, 2017 | 29.04 | 29.17 | 28.77 | 28.79 | 2,876,942 | -0.31(-1.08%) |
Jan 06, 2017 | 29.42 | 29.58 | 29.08 | 29.10 | 3,529,498 | -0.12(-0.40%) |
Jan 05, 2017 | 29.38 | 29.69 | 29.09 | 29.22 | 2,809,225 | -0.25(-0.85%) |
Jan 04, 2017 | 28.94 | 29.62 | 28.87 | 29.47 | 4,012,597 | +0.64(+2.20%) |