Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.64 | 31.77 | 31.60 | 31.71 | 26,744 | -0.14(-0.44%) |
Mar 30, 2017 | 31.85 | 31.90 | 31.83 | 31.85 | 18,691 | -0.17(-0.52%) |
Mar 29, 2017 | 31.76 | 32.01 | 31.76 | 32.01 | 40,414 | +0.18(+0.58%) |
Mar 28, 2017 | 31.74 | 31.90 | 31.71 | 31.83 | 14,464 | +0.11(+0.36%) |
Mar 27, 2017 | 31.48 | 31.71 | 31.38 | 31.71 | 31,057 | -0.06(-0.19%) |
Mar 24, 2017 | 31.76 | 31.81 | 31.72 | 31.78 | 25,452 | +0.04(+0.14%) |
Mar 23, 2017 | 31.58 | 31.81 | 31.57 | 31.73 | 53,170 | +0.00(+0.00%) |
Mar 22, 2017 | 31.48 | 31.75 | 31.43 | 31.73 | 35,847 | +0.15(+0.47%) |
Mar 21, 2017 | 32.26 | 32.26 | 31.57 | 31.58 | 84,828 | -0.55(-1.71%) |
Mar 20, 2017 | 31.93 | 32.19 | 31.87 | 32.13 | 49,971 | +0.32(+1.02%) |
Mar 17, 2017 | 31.97 | 31.98 | 31.77 | 31.81 | 41,378 | -0.03(-0.11%) |
Mar 16, 2017 | 31.88 | 31.94 | 31.81 | 31.85 | 32,534 | +0.19(+0.61%) |
Mar 15, 2017 | 31.23 | 31.74 | 31.07 | 31.65 | 35,475 | +0.58(+1.88%) |
Mar 14, 2017 | 31.13 | 31.18 | 31.02 | 31.07 | 37,574 | -0.25(-0.81%) |
Mar 13, 2017 | 31.19 | 31.35 | 31.18 | 31.32 | 23,452 | +0.55(+1.79%) |
Mar 10, 2017 | 30.75 | 30.78 | 30.62 | 30.77 | 46,884 | +0.28(+0.91%) |
Mar 09, 2017 | 30.55 | 30.64 | 30.38 | 30.49 | 53,337 | -0.22(-0.73%) |
Mar 08, 2017 | 30.95 | 30.96 | 30.72 | 30.72 | 18,672 | -0.22(-0.71%) |
Mar 07, 2017 | 31.02 | 31.06 | 30.92 | 30.94 | 37,648 | -0.04(-0.14%) |
Mar 06, 2017 | 31.08 | 31.08 | 30.89 | 30.98 | 37,381 | -0.10(-0.31%) |
Mar 03, 2017 | 30.90 | 31.14 | 30.79 | 31.08 | 66,825 | +0.37(+1.19%) |
Mar 02, 2017 | 31.03 | 31.03 | 30.69 | 30.71 | 52,003 | -0.70(-2.22%) |
Mar 01, 2017 | 31.25 | 31.43 | 31.21 | 31.41 | 41,777 | +0.50(+1.60%) |
Feb 28, 2017 | 31.14 | 31.14 | 30.89 | 30.91 | 82,578 | -0.24(-0.78%) |
Feb 27, 2017 | 31.16 | 31.23 | 31.12 | 31.16 | 198,194 | -0.06(-0.20%) |
Feb 24, 2017 | 31.23 | 31.32 | 31.19 | 31.22 | 137,698 | -0.46(-1.45%) |
Feb 23, 2017 | 31.98 | 31.99 | 31.63 | 31.68 | 56,751 | -0.11(-0.34%) |
Feb 22, 2017 | 31.67 | 31.78 | 31.66 | 31.78 | 74,149 | +0.13(+0.41%) |
Feb 21, 2017 | 31.58 | 31.67 | 31.49 | 31.65 | 144,057 | +0.39(+1.26%) |
Feb 17, 2017 | 31.26 | 31.26 | 31.26 | 0 | -0.17(-0.53%) | |
Feb 16, 2017 | 31.63 | 31.64 | 31.43 | 31.43 | 120,312 | -0.04(-0.14%) |
Feb 15, 2017 | 31.26 | 31.49 | 31.24 | 31.47 | 95,278 | +0.29(+0.92%) |
Feb 14, 2017 | 31.17 | 31.22 | 30.90 | 31.18 | 90,201 | -0.01(-0.03%) |
Feb 13, 2017 | 31.08 | 31.27 | 31.08 | 31.19 | 109,241 | +0.17(+0.53%) |
Feb 10, 2017 | 30.87 | 31.04 | 30.85 | 31.02 | 150,836 | +0.20(+0.65%) |
Feb 09, 2017 | 30.82 | 30.89 | 30.79 | 30.82 | 79,154 | +0.13(+0.43%) |
Feb 08, 2017 | 30.47 | 30.73 | 30.38 | 30.69 | 62,606 | +0.35(+1.15%) |
Feb 07, 2017 | 30.44 | 30.44 | 30.29 | 30.34 | 108,942 | +0.00(+0.00%) |
Feb 06, 2017 | 30.40 | 30.41 | 30.27 | 30.34 | 157,210 | -0.01(-0.03%) |
Feb 03, 2017 | 30.30 | 30.40 | 30.17 | 30.35 | 630,772 | +0.21(+0.70%) |
Feb 02, 2017 | 30.06 | 30.14 | 30.01 | 30.14 | 17,269 | +0.08(+0.26%) |
Feb 01, 2017 | 30.11 | 30.11 | 29.94 | 30.06 | 50,295 | +0.20(+0.67%) |
Jan 31, 2017 | 29.89 | 29.92 | 29.79 | 29.86 | 63,221 | -0.05(-0.18%) |
Jan 30, 2017 | 29.96 | 29.96 | 29.80 | 29.92 | 8,916 | -0.19(-0.64%) |
Jan 27, 2017 | 30.13 | 30.13 | 30.02 | 30.11 | 51,456 | +0.08(+0.26%) |
Jan 26, 2017 | 30.10 | 30.10 | 29.97 | 30.03 | 16,723 | -0.01(-0.03%) |
Jan 25, 2017 | 29.91 | 30.06 | 29.89 | 30.04 | 11,008 | +0.28(+0.94%) |
Jan 24, 2017 | 29.65 | 29.80 | 29.65 | 29.76 | 12,315 | +0.20(+0.68%) |
Jan 23, 2017 | 29.36 | 29.56 | 29.36 | 29.56 | 3,685 | +0.29(+0.98%) |
Jan 20, 2017 | 29.28 | 29.31 | 29.21 | 29.27 | 2,600 | +0.03(+0.09%) |
Jan 19, 2017 | 29.32 | 29.39 | 29.14 | 29.24 | 15,920 | -0.10(-0.33%) |
Jan 18, 2017 | 29.40 | 29.48 | 29.29 | 29.34 | 13,140 | +0.10(+0.33%) |
Jan 17, 2017 | 29.24 | 29.36 | 29.21 | 29.24 | 40,714 | -0.04(-0.15%) |
Jan 13, 2017 | 29.29 | 29.29 | 29.29 | 0 | -0.18(-0.61%) | |
Jan 12, 2017 | 29.42 | 29.47 | 29.28 | 29.47 | 64,451 | +0.07(+0.25%) |
Jan 11, 2017 | 29.16 | 29.43 | 29.02 | 29.39 | 47,983 | +0.28(+0.96%) |
Jan 10, 2017 | 29.02 | 29.20 | 29.02 | 29.11 | 17,886 | +0.40(+1.40%) |
Jan 09, 2017 | 28.78 | 28.88 | 28.71 | 28.71 | 6,621 | +0.00(+0.00%) |
Jan 06, 2017 | 28.81 | 28.81 | 28.66 | 28.71 | 8,709 | -0.29(-0.99%) |
Jan 05, 2017 | 28.77 | 29.00 | 28.77 | 29.00 | 16,411 | +0.42(+1.47%) |
Jan 04, 2017 | 28.38 | 28.61 | 28.38 | 28.58 | 37,319 | +0.38(+1.36%) |