Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.71 | 31.75 | 31.58 | 31.73 | 28,750 | -0.22(-0.69%) |
Mar 30, 2017 | 32.01 | 32.01 | 31.95 | 31.95 | 2,084 | -0.25(-0.78%) |
Mar 29, 2017 | 32.30 | 32.30 | 32.20 | 32.20 | 3,879 | +0.00(+0.00%) |
Mar 28, 2017 | 31.98 | 32.20 | 31.98 | 32.20 | 4,420 | +0.26(+0.81%) |
Mar 27, 2017 | 31.85 | 31.94 | 31.85 | 31.94 | 5,190 | +0.00(+0.00%) |
Mar 24, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 2,412 | +0.26(+0.82%) |
Mar 23, 2017 | 31.62 | 31.73 | 31.57 | 31.68 | 5,227 | +0.06(+0.19%) |
Mar 22, 2017 | 31.72 | 31.75 | 31.62 | 31.62 | 9,092 | -0.28(-0.88%) |
Mar 21, 2017 | 31.97 | 31.97 | 31.90 | 31.90 | 6,177 | -0.07(-0.22%) |
Mar 20, 2017 | 31.92 | 32.03 | 31.92 | 31.97 | 4,798 | +0.10(+0.31%) |
Mar 17, 2017 | 31.80 | 31.87 | 31.80 | 31.87 | 5,838 | +0.06(+0.19%) |
Mar 16, 2017 | 31.89 | 31.89 | 31.81 | 31.81 | 16,675 | +0.07(+0.22%) |
Mar 15, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 259 | +0.10(+0.32%) |
Mar 14, 2017 | 31.80 | 31.80 | 31.63 | 31.64 | 15,831 | -0.10(-0.32%) |
Mar 13, 2017 | 31.74 | 31.74 | 31.73 | 31.74 | 1,524 | +0.18(+0.57%) |
Mar 09, 2017 | 31.56 | 31.56 | 31.56 | 245 | +0.09(+0.29%) | |
Mar 08, 2017 | 31.54 | 31.54 | 31.47 | 31.47 | 4,174 | +0.03(+0.10%) |
Mar 07, 2017 | 31.51 | 31.51 | 31.44 | 31.44 | 1,054 | +0.02(+0.06%) |
Mar 06, 2017 | 31.38 | 31.42 | 31.35 | 31.42 | 2,342 | +0.01(+0.03%) |
Mar 03, 2017 | 31.40 | 31.41 | 31.40 | 31.41 | 833 | +0.03(+0.10%) |
Mar 02, 2017 | 31.57 | 31.57 | 31.38 | 31.38 | 1,688 | -0.23(-0.73%) |
Mar 01, 2017 | 31.51 | 31.64 | 31.51 | 31.61 | 1,461 | +0.49(+1.57%) |
Feb 28, 2017 | 31.12 | 31.12 | 31.12 | 31.12 | 616 | +0.33(+1.07%) |
Feb 27, 2017 | 30.75 | 30.79 | 30.75 | 30.79 | 980 | -0.01(-0.03%) |
Feb 24, 2017 | 30.77 | 30.82 | 30.77 | 30.80 | 2,570 | -0.28(-0.90%) |
Feb 23, 2017 | 31.15 | 31.15 | 31.01 | 31.08 | 2,640 | +0.01(+0.03%) |
Feb 22, 2017 | 31.19 | 31.19 | 31.07 | 31.07 | 3,748 | +0.01(+0.03%) |
Feb 21, 2017 | 31.01 | 31.06 | 30.97 | 31.06 | 4,016 | +0.41(+1.34%) |
Feb 17, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 30.57 | 30.59 | 30.57 | 30.59 | 972 | +0.00(+0.00%) |
Feb 15, 2017 | 30.59 | 30.59 | 30.59 | 30.59 | 658 | +0.06(+0.20%) |
Feb 14, 2017 | 30.42 | 30.53 | 30.41 | 30.53 | 20,681 | -0.06(-0.20%) |
Feb 13, 2017 | 30.70 | 30.70 | 30.59 | 30.59 | 1,176 | +0.06(+0.20%) |
Feb 10, 2017 | 30.43 | 30.53 | 30.43 | 30.53 | 5,247 | +0.05(+0.16%) |
Feb 09, 2017 | 30.38 | 30.50 | 30.32 | 30.48 | 12,758 | +0.02(+0.07%) |
Feb 07, 2017 | 30.46 | 30.46 | 30.46 | 18 | +0.26(+0.86%) | |
Feb 06, 2017 | 30.23 | 30.26 | 30.18 | 30.20 | 5,979 | +0.02(+0.07%) |
Feb 03, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 603 | +0.17(+0.57%) |
Feb 02, 2017 | 30.01 | 30.01 | 30.01 | 30.01 | 441 | +0.07(+0.23%) |
Jan 31, 2017 | 29.94 | 29.94 | 29.94 | 127 | -0.11(-0.37%) | |
Jan 30, 2017 | 30.15 | 30.15 | 30.00 | 30.05 | 8,383 | -0.16(-0.53%) |
Jan 27, 2017 | 30.31 | 30.31 | 30.21 | 30.21 | 1,490 | +0.12(+0.40%) |
Jan 25, 2017 | 30.09 | 30.09 | 30.09 | 206 | +0.05(+0.17%) | |
Jan 24, 2017 | 30.04 | 30.04 | 30.04 | 30.04 | 4,204 | -0.23(-0.76%) |
Jan 23, 2017 | 30.33 | 30.33 | 30.22 | 30.27 | 4,763 | -0.16(-0.53%) |
Jan 20, 2017 | 30.44 | 30.50 | 30.43 | 30.43 | 2,447 | +0.68(+2.29%) |
Jan 18, 2017 | 29.75 | 29.75 | 29.75 | 134 | -0.04(-0.13%) | |
Jan 17, 2017 | 29.77 | 29.79 | 29.74 | 29.79 | 6,913 | -0.22(-0.73%) |
Jan 16, 2017 | 29.99 | 30.01 | 29.99 | 30.01 | 6,404 | +0.13(+0.44%) |
Jan 12, 2017 | 29.88 | 29.88 | 29.88 | 86 | -0.12(-0.40%) | |
Jan 11, 2017 | 30.11 | 30.11 | 30.00 | 30.00 | 1,080 | +0.03(+0.10%) |
Jan 10, 2017 | 29.91 | 29.97 | 29.91 | 29.97 | 4,315 | +0.07(+0.23%) |
Jan 06, 2017 | 29.90 | 29.90 | 29.90 | 104 | -0.06(-0.20%) | |
Jan 05, 2017 | 30.00 | 30.02 | 29.85 | 29.96 | 23,779 | +0.10(+0.33%) |
Jan 04, 2017 | 29.79 | 29.89 | 29.79 | 29.86 | 5,201 | +0.25(+0.84%) |