Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.19 | 30.33 | 30.13 | 30.15 | 1,721,842 | -0.06(-0.19%) |
Mar 30, 2017 | 30.30 | 30.40 | 30.09 | 30.21 | 1,880,980 | -0.08(-0.25%) |
Mar 29, 2017 | 30.23 | 30.35 | 30.13 | 30.29 | 1,536,423 | +0.02(+0.06%) |
Mar 28, 2017 | 30.14 | 30.35 | 30.04 | 30.27 | 1,709,938 | +0.13(+0.44%) |
Mar 27, 2017 | 30.14 | 30.20 | 29.87 | 30.13 | 1,798,317 | -0.15(-0.50%) |
Mar 24, 2017 | 30.44 | 30.56 | 30.22 | 30.29 | 2,671,667 | -0.05(-0.16%) |
Mar 23, 2017 | 30.40 | 30.53 | 30.27 | 30.33 | 2,572,818 | -0.09(-0.31%) |
Mar 22, 2017 | 30.36 | 30.50 | 30.22 | 30.43 | 1,316,842 | +0.14(+0.47%) |
Mar 21, 2017 | 30.88 | 30.97 | 30.25 | 30.29 | 3,317,993 | -0.47(-1.51%) |
Mar 20, 2017 | 30.83 | 30.98 | 30.63 | 30.75 | 1,641,234 | -0.08(-0.25%) |
Mar 17, 2017 | 31.02 | 31.28 | 30.76 | 30.83 | 9,415,772 | +0.08(+0.25%) |
Mar 16, 2017 | 31.12 | 31.26 | 30.58 | 30.75 | 2,992,430 | -0.32(-1.04%) |
Mar 15, 2017 | 30.93 | 31.13 | 30.75 | 31.07 | 2,060,441 | +0.34(+1.11%) |
Mar 14, 2017 | 30.95 | 31.06 | 30.65 | 30.73 | 1,604,354 | -0.26(-0.83%) |
Mar 13, 2017 | 30.73 | 31.08 | 30.57 | 30.99 | 2,667,734 | +0.19(+0.62%) |
Mar 10, 2017 | 30.58 | 30.93 | 30.58 | 30.80 | 1,519,603 | +0.26(+0.84%) |
Mar 09, 2017 | 30.59 | 30.61 | 30.35 | 30.54 | 1,990,007 | +0.08(+0.25%) |
Mar 08, 2017 | 30.37 | 30.63 | 30.17 | 30.47 | 2,448,930 | +0.08(+0.25%) |
Mar 07, 2017 | 30.90 | 31.00 | 30.24 | 30.39 | 3,836,458 | -0.81(-2.59%) |
Mar 06, 2017 | 30.82 | 31.33 | 30.55 | 31.20 | 4,030,914 | +0.32(+1.05%) |
Mar 03, 2017 | 30.87 | 31.02 | 30.62 | 30.88 | 1,812,922 | -0.14(-0.46%) |
Mar 02, 2017 | 31.05 | 31.15 | 30.86 | 31.02 | 1,750,901 | -0.11(-0.37%) |
Mar 01, 2017 | 30.91 | 31.26 | 30.77 | 31.13 | 2,663,759 | +0.46(+1.49%) |
Feb 28, 2017 | 30.92 | 31.00 | 30.48 | 30.68 | 2,556,009 | -0.29(-0.92%) |
Feb 27, 2017 | 30.93 | 31.05 | 30.71 | 30.96 | 2,656,889 | -0.06(-0.18%) |
Feb 24, 2017 | 30.62 | 31.03 | 30.48 | 31.02 | 2,290,613 | +0.36(+1.18%) |
Feb 23, 2017 | 30.72 | 30.82 | 30.59 | 30.66 | 2,055,149 | +0.03(+0.09%) |
Feb 22, 2017 | 30.37 | 30.64 | 30.28 | 30.63 | 2,023,620 | +0.07(+0.22%) |
Feb 21, 2017 | 30.49 | 30.68 | 30.42 | 30.56 | 1,942,867 | +0.06(+0.19%) |
Feb 17, 2017 | 30.50 | 30.50 | 30.50 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 30.11 | 30.33 | 29.85 | 30.31 | 1,625,034 | +0.19(+0.63%) |
Feb 15, 2017 | 29.91 | 30.20 | 29.89 | 30.12 | 2,221,544 | +0.02(+0.06%) |
Feb 14, 2017 | 29.98 | 30.24 | 29.83 | 30.11 | 2,295,748 | +0.07(+0.24%) |
Feb 13, 2017 | 30.14 | 30.27 | 29.91 | 30.03 | 2,222,625 | +0.08(+0.25%) |
Feb 10, 2017 | 29.80 | 30.06 | 29.67 | 29.96 | 2,400,461 | +0.17(+0.57%) |
Feb 09, 2017 | 29.65 | 30.11 | 29.57 | 29.79 | 2,569,003 | +0.24(+0.80%) |
Feb 08, 2017 | 29.76 | 29.84 | 29.52 | 29.55 | 3,062,657 | -0.14(-0.48%) |
Feb 07, 2017 | 30.01 | 30.03 | 29.66 | 29.69 | 5,187,723 | -0.33(-1.10%) |
Feb 06, 2017 | 30.01 | 30.13 | 29.90 | 30.02 | 3,341,535 | -0.02(-0.06%) |
Feb 03, 2017 | 29.80 | 30.16 | 29.73 | 30.04 | 3,583,788 | +0.41(+1.37%) |
Feb 02, 2017 | 29.08 | 29.70 | 28.87 | 29.64 | 3,331,422 | +0.45(+1.55%) |
Feb 01, 2017 | 29.52 | 29.62 | 29.07 | 29.19 | 3,604,398 | -0.30(-1.02%) |
Jan 31, 2017 | 29.43 | 29.62 | 29.17 | 29.49 | 3,483,767 | +0.13(+0.45%) |
Jan 30, 2017 | 29.31 | 29.38 | 28.97 | 29.35 | 4,534,672 | +0.00(+0.00%) |
Jan 27, 2017 | 29.69 | 29.88 | 29.25 | 29.35 | 3,376,978 | -0.20(-0.67%) |
Jan 26, 2017 | 29.60 | 29.94 | 29.17 | 29.55 | 4,773,007 | +0.03(+0.10%) |
Jan 25, 2017 | 29.73 | 30.18 | 29.16 | 29.52 | 8,747,609 | -1.55(-4.98%) |
Jan 24, 2017 | 30.63 | 31.24 | 30.53 | 31.07 | 4,209,418 | +0.47(+1.54%) |
Jan 23, 2017 | 30.68 | 30.88 | 30.41 | 30.60 | 2,325,206 | -0.11(-0.37%) |
Jan 20, 2017 | 30.84 | 30.90 | 30.57 | 30.71 | 3,462,644 | +0.02(+0.06%) |
Jan 19, 2017 | 30.84 | 30.94 | 30.67 | 30.69 | 2,509,665 | -0.14(-0.46%) |
Jan 18, 2017 | 30.92 | 31.00 | 30.71 | 30.84 | 1,890,422 | -0.09(-0.30%) |
Jan 17, 2017 | 31.18 | 31.21 | 30.77 | 30.93 | 1,709,177 | -0.27(-0.88%) |
Jan 13, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 31.13 | 31.26 | 30.80 | 31.17 | 1,754,548 | +0.06(+0.18%) |
Jan 11, 2017 | 30.88 | 31.17 | 30.79 | 31.12 | 2,212,047 | -0.01(-0.03%) |
Jan 10, 2017 | 31.34 | 31.34 | 30.99 | 31.13 | 2,758,894 | -0.23(-0.72%) |
Jan 09, 2017 | 31.23 | 31.54 | 31.13 | 31.35 | 2,428,874 | +0.06(+0.18%) |
Jan 06, 2017 | 31.15 | 31.39 | 30.93 | 31.30 | 2,408,040 | +0.10(+0.33%) |
Jan 05, 2017 | 30.89 | 31.28 | 30.89 | 31.19 | 2,153,309 | +0.25(+0.82%) |
Jan 04, 2017 | 30.31 | 31.15 | 30.28 | 30.94 | 3,249,172 | +0.49(+1.61%) |