Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.76 | 33.34 | 31.75 | 32.85 | 3,014,413 | -0.20(-0.61%) |
Mar 30, 2017 | 32.73 | 33.42 | 32.54 | 33.05 | 541,373 | +0.26(+0.79%) |
Mar 29, 2017 | 32.77 | 32.95 | 32.40 | 32.79 | 447,002 | +0.09(+0.28%) |
Mar 28, 2017 | 31.90 | 32.98 | 31.45 | 32.70 | 542,577 | +0.86(+2.70%) |
Mar 27, 2017 | 32.32 | 32.50 | 31.73 | 31.84 | 251,616 | -0.73(-2.24%) |
Mar 24, 2017 | 32.40 | 32.63 | 32.20 | 32.57 | 194,623 | -0.05(-0.15%) |
Mar 23, 2017 | 32.69 | 32.70 | 31.79 | 32.62 | 286,842 | +0.03(+0.09%) |
Mar 22, 2017 | 32.40 | 32.68 | 32.12 | 32.59 | 253,261 | +0.15(+0.46%) |
Mar 21, 2017 | 32.00 | 33.08 | 31.78 | 32.44 | 701,927 | +0.40(+1.25%) |
Mar 20, 2017 | 31.74 | 32.36 | 31.45 | 32.04 | 351,879 | +0.18(+0.56%) |
Mar 17, 2017 | 31.56 | 32.50 | 31.56 | 31.86 | 2,728,377 | +0.31(+0.98%) |
Mar 16, 2017 | 31.18 | 31.75 | 31.07 | 31.55 | 164,118 | +0.28(+0.90%) |
Mar 15, 2017 | 31.02 | 31.85 | 30.85 | 31.27 | 311,644 | +0.22(+0.71%) |
Mar 14, 2017 | 31.93 | 32.08 | 30.83 | 31.05 | 238,200 | -1.05(-3.27%) |
Mar 13, 2017 | 32.10 | 32.23 | 31.82 | 32.10 | 201,697 | +0.00(+0.00%) |
Mar 10, 2017 | 32.06 | 32.19 | 31.58 | 32.10 | 271,246 | +0.22(+0.69%) |
Mar 09, 2017 | 31.71 | 32.39 | 31.15 | 31.88 | 440,562 | +0.39(+1.24%) |
Mar 08, 2017 | 30.47 | 31.77 | 30.47 | 31.49 | 407,089 | +1.11(+3.65%) |
Mar 07, 2017 | 30.03 | 30.53 | 29.94 | 30.38 | 722,108 | +0.18(+0.60%) |
Mar 06, 2017 | 30.85 | 31.00 | 29.98 | 30.20 | 931,406 | -0.56(-1.82%) |
Mar 03, 2017 | 30.62 | 30.99 | 29.76 | 30.76 | 955,774 | -0.09(-0.29%) |
Mar 02, 2017 | 30.94 | 31.55 | 30.40 | 30.85 | 809,677 | -0.22(-0.71%) |
Mar 01, 2017 | 31.27 | 31.94 | 30.75 | 31.07 | 851,305 | -0.17(-0.54%) |
Feb 28, 2017 | 31.01 | 31.40 | 30.77 | 31.24 | 1,080,556 | +0.11(+0.35%) |
Feb 27, 2017 | 30.83 | 31.61 | 30.24 | 31.13 | 984,706 | +0.39(+1.27%) |
Feb 24, 2017 | 30.75 | 30.98 | 30.30 | 30.74 | 836,058 | -0.05(-0.16%) |
Feb 23, 2017 | 30.26 | 31.26 | 30.18 | 30.79 | 1,162,201 | +0.09(+0.29%) |
Feb 22, 2017 | 30.15 | 31.75 | 29.51 | 30.70 | 961,153 | +0.87(+2.92%) |
Feb 21, 2017 | 29.71 | 30.50 | 29.70 | 29.83 | 567,717 | +0.35(+1.19%) |
Feb 17, 2017 | 29.48 | 29.48 | 29.48 | 0 | +0.48(+1.66%) | |
Feb 16, 2017 | 29.50 | 29.52 | 28.30 | 29.00 | 427,173 | -0.50(-1.69%) |
Feb 15, 2017 | 29.41 | 29.76 | 28.84 | 29.50 | 539,557 | -0.05(-0.17%) |
Feb 14, 2017 | 29.73 | 29.80 | 29.45 | 29.55 | 504,110 | -0.09(-0.30%) |
Feb 13, 2017 | 29.82 | 30.12 | 29.39 | 29.64 | 669,950 | -0.13(-0.44%) |
Feb 10, 2017 | 29.65 | 30.26 | 28.70 | 29.77 | 704,378 | +0.31(+1.05%) |
Feb 09, 2017 | 28.88 | 29.85 | 28.84 | 29.46 | 642,864 | +0.63(+2.19%) |
Feb 08, 2017 | 28.53 | 29.06 | 28.43 | 28.83 | 402,327 | +0.28(+0.98%) |
Feb 07, 2017 | 28.00 | 29.07 | 27.66 | 28.55 | 606,259 | +0.58(+2.07%) |
Feb 06, 2017 | 28.63 | 29.26 | 27.82 | 27.97 | 892,469 | -0.54(-1.89%) |
Feb 03, 2017 | 27.85 | 28.88 | 27.66 | 28.51 | 654,262 | +0.92(+3.33%) |
Feb 02, 2017 | 27.10 | 27.70 | 26.83 | 27.59 | 1,099,264 | +0.54(+2.00%) |
Feb 01, 2017 | 27.07 | 27.33 | 26.82 | 27.05 | 520,129 | -0.02(-0.07%) |
Jan 31, 2017 | 26.00 | 27.26 | 25.86 | 27.07 | 1,375,309 | +1.02(+3.92%) |
Jan 30, 2017 | 26.03 | 26.48 | 25.60 | 26.05 | 1,316,342 | -0.07(-0.27%) |