Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.39 | 31.48 | 31.27 | 31.40 | 4,610,647 | +0.05(+0.16%) |
Mar 30, 2017 | 31.54 | 31.64 | 31.32 | 31.35 | 2,284,558 | -0.17(-0.54%) |
Mar 29, 2017 | 31.37 | 31.55 | 31.28 | 31.52 | 2,378,036 | +0.14(+0.45%) |
Mar 28, 2017 | 31.71 | 31.80 | 31.37 | 31.38 | 2,091,409 | -0.30(-0.95%) |
Mar 27, 2017 | 31.36 | 31.77 | 31.06 | 31.68 | 2,097,196 | +0.07(+0.22%) |
Mar 24, 2017 | 31.78 | 32.02 | 31.53 | 31.61 | 1,298,868 | -0.12(-0.38%) |
Mar 23, 2017 | 31.80 | 31.96 | 31.63 | 31.73 | 988,075 | -0.05(-0.16%) |
Mar 22, 2017 | 30.35 | 31.88 | 30.35 | 31.78 | 1,116,473 | +0.27(+0.86%) |
Mar 21, 2017 | 32.09 | 32.19 | 31.44 | 31.51 | 1,689,241 | -0.42(-1.32%) |
Mar 20, 2017 | 31.93 | 32.06 | 31.70 | 31.93 | 1,383,653 | +0.07(+0.22%) |
Mar 17, 2017 | 31.73 | 32.00 | 31.65 | 31.86 | 3,364,730 | +0.23(+0.73%) |
Mar 16, 2017 | 31.59 | 31.91 | 31.43 | 31.63 | 1,269,062 | +0.05(+0.16%) |
Mar 15, 2017 | 31.73 | 31.73 | 31.27 | 31.58 | 2,968,828 | -0.02(-0.06%) |
Mar 14, 2017 | 31.55 | 31.64 | 31.43 | 31.60 | 851,622 | -0.07(-0.22%) |
Mar 13, 2017 | 31.36 | 31.70 | 31.27 | 31.67 | 1,796,747 | +0.27(+0.86%) |
Mar 10, 2017 | 31.37 | 31.44 | 31.26 | 31.40 | 1,606,725 | +0.17(+0.54%) |
Mar 09, 2017 | 31.26 | 31.30 | 31.01 | 31.23 | 1,405,365 | -0.10(-0.32%) |
Mar 08, 2017 | 31.22 | 31.35 | 31.22 | 31.33 | 1,940,920 | +0.09(+0.29%) |
Mar 07, 2017 | 31.10 | 31.29 | 31.00 | 31.24 | 2,304,956 | +0.23(+0.74%) |
Mar 06, 2017 | 30.96 | 31.10 | 30.84 | 31.01 | 1,161,906 | -0.09(-0.29%) |
Mar 03, 2017 | 31.03 | 31.16 | 30.91 | 31.10 | 1,666,134 | +0.01(+0.03%) |
Mar 02, 2017 | 31.19 | 31.36 | 31.00 | 31.09 | 1,421,735 | -0.22(-0.70%) |
Mar 01, 2017 | 31.22 | 31.34 | 30.65 | 31.31 | 2,651,615 | +0.41(+1.33%) |
Feb 28, 2017 | 31.54 | 31.54 | 30.89 | 30.90 | 2,523,822 | -0.64(-2.03%) |
Feb 27, 2017 | 31.28 | 31.54 | 31.18 | 31.54 | 2,249,356 | +0.25(+0.80%) |
Feb 24, 2017 | 30.60 | 31.29 | 30.58 | 31.29 | 1,935,748 | +0.51(+1.66%) |
Feb 23, 2017 | 30.94 | 30.99 | 30.40 | 30.78 | 2,416,104 | -0.08(-0.26%) |
Feb 22, 2017 | 30.85 | 30.94 | 30.78 | 30.86 | 1,901,357 | +0.07(+0.23%) |
Feb 21, 2017 | 30.03 | 30.82 | 29.99 | 30.79 | 2,624,538 | +0.59(+1.95%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 30.12 | 30.41 | 30.00 | 30.24 | 3,381,692 | +0.14(+0.47%) |
Feb 15, 2017 | 29.56 | 30.18 | 29.56 | 30.10 | 2,377,899 | +0.18(+0.60%) |
Feb 14, 2017 | 29.64 | 29.94 | 29.64 | 29.92 | 1,289,694 | +0.10(+0.34%) |
Feb 13, 2017 | 29.60 | 29.88 | 29.50 | 29.82 | 1,673,202 | +0.29(+0.98%) |
Feb 10, 2017 | 29.70 | 29.75 | 29.44 | 29.53 | 1,562,288 | -0.02(-0.07%) |
Feb 09, 2017 | 29.31 | 29.63 | 29.29 | 29.55 | 1,682,264 | +0.31(+1.06%) |
Feb 08, 2017 | 29.29 | 29.43 | 29.01 | 29.24 | 2,024,926 | -0.14(-0.48%) |
Feb 07, 2017 | 29.35 | 29.69 | 29.32 | 29.38 | 2,730,087 | +0.00(+0.00%) |
Feb 06, 2017 | 28.99 | 29.59 | 28.92 | 29.38 | 2,257,041 | +0.25(+0.86%) |
Feb 03, 2017 | 29.05 | 29.58 | 28.87 | 29.13 | 5,230,867 | +0.20(+0.69%) |
Feb 02, 2017 | 26.49 | 29.31 | 26.14 | 28.93 | 10,785,109 | +3.11(+12.04%) |
Feb 01, 2017 | 26.03 | 26.14 | 25.77 | 25.82 | 3,228,666 | -0.21(-0.81%) |
Jan 31, 2017 | 25.98 | 26.11 | 25.71 | 26.03 | 3,939,816 | -0.09(-0.34%) |
Jan 30, 2017 | 26.18 | 26.24 | 25.76 | 26.12 | 1,460,956 | -0.10(-0.38%) |
Jan 27, 2017 | 26.01 | 26.24 | 25.97 | 26.22 | 934,148 | +0.26(+1.00%) |
Jan 26, 2017 | 26.31 | 26.37 | 25.94 | 25.96 | 1,185,700 | -0.30(-1.14%) |
Jan 25, 2017 | 26.45 | 26.47 | 26.14 | 26.26 | 1,438,117 | +0.03(+0.11%) |
Jan 24, 2017 | 25.74 | 26.27 | 25.67 | 26.23 | 2,415,765 | +0.56(+2.18%) |
Jan 23, 2017 | 25.83 | 26.07 | 25.62 | 25.67 | 1,474,545 | -0.27(-1.04%) |
Jan 20, 2017 | 25.99 | 26.25 | 25.90 | 25.94 | 973,886 | -0.03(-0.12%) |
Jan 19, 2017 | 26.00 | 26.22 | 25.88 | 25.97 | 1,077,064 | +0.06(+0.23%) |
Jan 18, 2017 | 25.85 | 26.06 | 25.69 | 25.91 | 962,414 | +0.11(+0.43%) |
Jan 17, 2017 | 25.96 | 26.04 | 25.75 | 25.80 | 919,925 | -0.27(-1.04%) |
Jan 13, 2017 | 26.07 | 26.07 | 26.07 | 0 | +0.13(+0.50%) | |
Jan 12, 2017 | 26.00 | 26.00 | 25.55 | 25.94 | 878,175 | -0.17(-0.65%) |
Jan 11, 2017 | 25.81 | 26.16 | 25.80 | 26.11 | 1,017,825 | +0.34(+1.32%) |
Jan 10, 2017 | 25.75 | 26.02 | 25.71 | 25.77 | 976,554 | +0.05(+0.19%) |
Jan 09, 2017 | 25.57 | 25.86 | 25.55 | 25.72 | 996,275 | +0.07(+0.27%) |
Jan 06, 2017 | 25.63 | 25.84 | 25.54 | 25.65 | 1,072,572 | -0.01(-0.04%) |
Jan 05, 2017 | 25.61 | 25.91 | 25.57 | 25.66 | 1,196,418 | +0.09(+0.35%) |
Jan 04, 2017 | 25.34 | 25.74 | 25.33 | 25.57 | 2,025,164 | +0.23(+0.91%) |