Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.49 | 32.77 | 32.49 | 32.62 | 298,954 | +0.08(+0.25%) |
Mar 30, 2017 | 32.24 | 32.65 | 32.24 | 32.54 | 364,261 | +0.27(+0.82%) |
Mar 29, 2017 | 32.20 | 32.32 | 31.96 | 32.27 | 283,589 | +0.17(+0.53%) |
Mar 28, 2017 | 31.86 | 32.32 | 31.86 | 32.10 | 400,274 | +0.14(+0.44%) |
Mar 27, 2017 | 31.51 | 32.00 | 31.41 | 31.96 | 431,601 | +0.40(+1.26%) |
Mar 24, 2017 | 31.25 | 31.80 | 31.25 | 31.57 | 393,719 | +0.20(+0.63%) |
Mar 23, 2017 | 31.12 | 31.53 | 30.99 | 31.37 | 274,818 | +0.15(+0.50%) |
Mar 22, 2017 | 31.06 | 31.24 | 30.86 | 31.21 | 313,415 | +0.20(+0.64%) |
Mar 21, 2017 | 31.08 | 31.34 | 30.91 | 31.01 | 382,773 | +0.09(+0.29%) |
Mar 20, 2017 | 31.23 | 31.45 | 30.78 | 30.92 | 272,778 | -0.24(-0.78%) |
Mar 17, 2017 | 31.41 | 31.71 | 31.12 | 31.17 | 1,383,035 | -0.13(-0.40%) |
Mar 16, 2017 | 31.00 | 31.45 | 31.00 | 31.29 | 554,314 | +0.36(+1.17%) |
Mar 15, 2017 | 30.78 | 31.17 | 30.50 | 30.93 | 939,016 | +0.29(+0.94%) |
Mar 14, 2017 | 30.76 | 30.82 | 30.58 | 30.64 | 306,570 | -0.21(-0.69%) |
Mar 13, 2017 | 30.80 | 31.00 | 30.78 | 30.86 | 535,413 | -0.01(-0.05%) |
Mar 10, 2017 | 30.87 | 30.90 | 30.58 | 30.87 | 692,229 | +0.26(+0.84%) |
Mar 09, 2017 | 30.61 | 30.77 | 30.49 | 30.61 | 362,634 | +0.04(+0.12%) |
Mar 08, 2017 | 30.72 | 30.85 | 30.50 | 30.58 | 461,693 | -0.20(-0.66%) |
Mar 07, 2017 | 30.66 | 30.91 | 30.58 | 30.78 | 329,188 | +0.10(+0.33%) |
Mar 06, 2017 | 30.44 | 30.90 | 30.34 | 30.68 | 325,818 | +0.18(+0.60%) |
Mar 03, 2017 | 30.28 | 30.51 | 30.20 | 30.50 | 276,544 | +0.07(+0.22%) |
Mar 02, 2017 | 30.35 | 30.47 | 30.26 | 30.43 | 255,623 | -0.07(-0.22%) |
Mar 01, 2017 | 30.55 | 30.64 | 30.26 | 30.50 | 347,328 | -0.16(-0.52%) |
Feb 28, 2017 | 31.34 | 31.46 | 30.62 | 30.66 | 405,553 | -0.88(-2.80%) |
Feb 27, 2017 | 31.49 | 31.62 | 31.12 | 31.54 | 429,534 | +0.18(+0.56%) |
Feb 24, 2017 | 31.81 | 31.92 | 31.34 | 31.36 | 290,380 | -0.42(-1.33%) |
Feb 23, 2017 | 31.98 | 32.05 | 31.72 | 31.79 | 236,600 | -0.09(-0.30%) |
Feb 22, 2017 | 31.74 | 31.96 | 31.60 | 31.88 | 293,670 | +0.04(+0.11%) |
Feb 21, 2017 | 31.95 | 32.03 | 31.77 | 31.85 | 333,537 | -0.20(-0.64%) |
Feb 17, 2017 | 32.05 | 32.05 | 32.05 | 0 | +0.21(+0.66%) | |
Feb 16, 2017 | 31.57 | 31.97 | 31.49 | 31.84 | 300,490 | +0.31(+0.99%) |
Feb 15, 2017 | 31.32 | 31.54 | 31.25 | 31.52 | 574,256 | +0.23(+0.75%) |
Feb 14, 2017 | 31.38 | 31.50 | 30.95 | 31.29 | 391,225 | -0.03(-0.09%) |
Feb 13, 2017 | 31.49 | 31.58 | 31.31 | 31.32 | 232,086 | -0.12(-0.39%) |
Feb 10, 2017 | 31.58 | 31.85 | 31.35 | 31.44 | 289,427 | -0.08(-0.25%) |
Feb 09, 2017 | 31.29 | 31.52 | 31.23 | 31.52 | 401,276 | +0.27(+0.86%) |
Feb 08, 2017 | 31.23 | 31.36 | 31.07 | 31.25 | 279,840 | -0.01(-0.05%) |
Feb 07, 2017 | 31.20 | 31.47 | 31.15 | 31.27 | 318,610 | -0.09(-0.28%) |
Feb 06, 2017 | 31.46 | 31.49 | 31.23 | 31.36 | 231,458 | -0.23(-0.72%) |
Feb 03, 2017 | 31.66 | 31.68 | 31.43 | 31.58 | 201,508 | -0.02(-0.07%) |
Feb 02, 2017 | 31.58 | 31.68 | 31.52 | 31.60 | 322,052 | +0.12(+0.37%) |
Feb 01, 2017 | 31.48 | 31.68 | 31.31 | 31.49 | 371,271 | -0.16(-0.51%) |
Jan 31, 2017 | 31.74 | 31.90 | 31.49 | 31.65 | 280,416 | +0.17(+0.53%) |
Jan 30, 2017 | 31.50 | 31.66 | 31.16 | 31.48 | 565,250 | -0.05(-0.16%) |
Jan 27, 2017 | 31.68 | 32.05 | 31.34 | 31.53 | 684,493 | +0.31(+1.00%) |
Jan 26, 2017 | 29.99 | 31.29 | 29.96 | 31.22 | 1,288,716 | +1.82(+6.18%) |
Jan 25, 2017 | 29.76 | 29.76 | 29.34 | 29.40 | 387,750 | -0.16(-0.54%) |
Jan 24, 2017 | 29.39 | 29.85 | 29.14 | 29.56 | 465,526 | +0.28(+0.97%) |
Jan 23, 2017 | 28.90 | 29.31 | 28.70 | 29.28 | 420,493 | +0.39(+1.36%) |
Jan 20, 2017 | 28.46 | 28.92 | 28.46 | 28.88 | 273,583 | +0.39(+1.38%) |
Jan 19, 2017 | 28.55 | 28.82 | 28.43 | 28.49 | 246,779 | -0.09(-0.33%) |
Jan 18, 2017 | 28.37 | 28.73 | 28.34 | 28.59 | 316,677 | +0.15(+0.51%) |
Jan 17, 2017 | 28.59 | 28.63 | 28.29 | 28.44 | 238,730 | +0.00(+0.00%) |
Jan 13, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.16(-0.56%) | |
Jan 12, 2017 | 28.29 | 28.67 | 28.16 | 28.60 | 289,544 | +0.49(+1.74%) |
Jan 11, 2017 | 28.13 | 28.19 | 27.82 | 28.11 | 349,965 | -0.12(-0.44%) |
Jan 10, 2017 | 28.29 | 28.37 | 28.00 | 28.24 | 417,386 | -0.09(-0.31%) |
Jan 09, 2017 | 28.40 | 28.53 | 28.29 | 28.32 | 254,176 | -0.44(-1.52%) |
Jan 06, 2017 | 28.97 | 29.08 | 28.65 | 28.76 | 200,580 | -0.23(-0.80%) |
Jan 05, 2017 | 28.67 | 29.10 | 28.66 | 28.99 | 267,822 | +0.39(+1.35%) |
Jan 04, 2017 | 28.47 | 28.73 | 28.32 | 28.61 | 256,824 | +0.36(+1.26%) |