Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.04 | 32.08 | 31.47 | 31.73 | 23,710 | -0.35(-1.08%) |
Apr 27, 2017 | 32.63 | 33.02 | 31.86 | 32.08 | 24,009 | -0.55(-1.67%) |
Apr 26, 2017 | 31.73 | 33.37 | 31.05 | 32.62 | 57,040 | +0.83(+2.62%) |
Apr 25, 2017 | 32.33 | 31.51 | 31.79 | 57,737 | +0.18(+0.58%) | |
Apr 24, 2017 | 31.97 | 32.01 | 31.52 | 31.61 | 21,188 | +0.07(+0.21%) |
Apr 21, 2017 | 31.70 | 31.97 | 31.47 | 31.54 | 37,962 | -0.45(-1.42%) |
Apr 20, 2017 | 30.96 | 32.00 | 30.44 | 31.99 | 56,555 | +1.03(+3.34%) |
Apr 19, 2017 | 30.88 | 31.47 | 30.39 | 30.96 | 43,048 | +0.03(+0.11%) |
Apr 18, 2017 | 29.75 | 31.05 | 29.53 | 30.93 | 66,660 | +1.02(+3.43%) |
Apr 17, 2017 | 29.37 | 30.08 | 29.37 | 29.90 | 12,066 | +0.36(+1.20%) |
Apr 13, 2017 | 29.44 | 29.82 | 28.96 | 29.55 | 19,768 | +0.22(+0.76%) |
Apr 12, 2017 | 29.47 | 29.47 | 29.22 | 29.33 | 14,541 | -0.28(-0.95%) |
Apr 11, 2017 | 29.02 | 29.87 | 29.02 | 29.61 | 29,891 | +0.64(+2.20%) |
Apr 10, 2017 | 29.62 | 29.62 | 28.82 | 28.97 | 11,750 | -0.52(-1.76%) |
Apr 07, 2017 | 28.00 | 30.43 | 27.90 | 29.49 | 64,523 | +1.41(+5.03%) |
Apr 06, 2017 | 28.09 | 28.09 | 27.71 | 28.08 | 16,748 | +0.03(+0.12%) |
Apr 05, 2017 | 27.72 | 28.09 | 27.72 | 28.05 | 19,045 | +0.18(+0.65%) |
Apr 04, 2017 | 27.14 | 27.98 | 27.13 | 27.86 | 24,424 | +0.61(+2.24%) |
Apr 03, 2017 | 26.90 | 27.66 | 26.68 | 27.25 | 25,150 | +0.36(+1.32%) |
Mar 31, 2017 | 26.91 | 27.08 | 26.67 | 26.90 | 19,319 | +0.00(+0.00%) |
Mar 30, 2017 | 26.77 | 27.05 | 26.58 | 26.90 | 17,907 | -0.16(-0.58%) |
Mar 29, 2017 | 26.54 | 27.15 | 26.54 | 27.05 | 25,820 | +0.39(+1.46%) |
Mar 28, 2017 | 26.64 | 26.72 | 26.44 | 26.67 | 16,540 | +0.05(+0.19%) |
Mar 27, 2017 | 26.65 | 26.77 | 26.52 | 26.62 | 11,009 | -0.13(-0.49%) |
Mar 24, 2017 | 27.23 | 28.01 | 26.68 | 26.75 | 13,895 | -0.44(-1.61%) |
Mar 23, 2017 | 26.90 | 27.49 | 26.90 | 27.19 | 16,179 | +0.20(+0.73%) |
Mar 22, 2017 | 27.26 | 27.77 | 26.60 | 26.99 | 16,239 | -0.26(-0.97%) |
Mar 21, 2017 | 27.59 | 27.86 | 27.24 | 27.25 | 22,839 | -0.33(-1.20%) |
Mar 20, 2017 | 27.87 | 27.87 | 27.51 | 27.58 | 16,575 | -0.22(-0.80%) |
Mar 17, 2017 | 27.55 | 28.09 | 26.58 | 27.81 | 41,918 | +0.18(+0.66%) |
Mar 16, 2017 | 27.86 | 28.05 | 27.31 | 27.62 | 21,185 | -0.39(-1.39%) |
Mar 15, 2017 | 26.89 | 28.09 | 26.26 | 28.01 | 42,093 | +1.14(+4.24%) |
Mar 14, 2017 | 26.34 | 26.95 | 26.07 | 26.87 | 22,398 | +0.50(+1.88%) |
Mar 13, 2017 | 26.03 | 26.48 | 26.02 | 26.38 | 23,620 | +0.27(+1.04%) |
Mar 10, 2017 | 26.16 | 26.40 | 26.00 | 26.10 | 26,984 | +0.19(+0.73%) |
Mar 09, 2017 | 26.44 | 26.65 | 25.91 | 25.91 | 25,685 | -0.64(-2.40%) |
Mar 08, 2017 | 26.70 | 26.78 | 26.49 | 26.55 | 22,499 | -0.11(-0.40%) |
Mar 07, 2017 | 26.97 | 27.05 | 26.57 | 26.66 | 17,950 | +0.00(+0.00%) |
Mar 06, 2017 | 26.73 | 26.98 | 26.65 | 26.66 | 13,452 | -0.10(-0.37%) |
Mar 03, 2017 | 28.27 | 28.50 | 26.53 | 26.76 | 44,482 | -1.50(-5.32%) |
Mar 02, 2017 | 27.69 | 28.49 | 27.15 | 28.26 | 44,272 | +0.38(+1.36%) |
Mar 01, 2017 | 27.24 | 28.05 | 27.16 | 27.88 | 58,988 | +0.66(+2.43%) |
Feb 28, 2017 | 27.20 | 27.26 | 27.03 | 27.22 | 32,041 | -0.03(-0.12%) |
Feb 27, 2017 | 26.95 | 27.26 | 26.91 | 27.25 | 23,826 | +0.23(+0.86%) |
Feb 24, 2017 | 27.13 | 27.24 | 26.84 | 27.02 | 13,615 | -0.22(-0.82%) |
Feb 23, 2017 | 26.98 | 27.26 | 26.44 | 27.24 | 23,393 | +0.52(+1.95%) |
Feb 22, 2017 | 26.67 | 26.98 | 26.44 | 26.72 | 28,810 | +0.18(+0.68%) |
Feb 21, 2017 | 26.77 | 26.77 | 26.43 | 26.54 | 29,150 | -0.21(-0.80%) |
Feb 17, 2017 | 26.76 | 26.76 | 26.76 | 0 | +0.65(+2.50%) | |
Feb 16, 2017 | 26.30 | 26.44 | 25.77 | 26.10 | 10,964 | -0.16(-0.60%) |
Feb 15, 2017 | 25.87 | 26.33 | 25.73 | 26.26 | 16,241 | +0.24(+0.92%) |
Feb 14, 2017 | 25.93 | 26.15 | 25.78 | 26.02 | 28,166 | +0.09(+0.35%) |
Feb 13, 2017 | 24.96 | 25.95 | 24.86 | 25.93 | 27,456 | +1.16(+4.67%) |
Feb 10, 2017 | 24.74 | 24.96 | 24.67 | 24.77 | 24,659 | -0.02(-0.07%) |
Feb 09, 2017 | 24.95 | 25.06 | 24.74 | 24.79 | 41,485 | -0.05(-0.20%) |
Feb 08, 2017 | 24.87 | 25.34 | 24.64 | 24.84 | 16,338 | -0.23(-0.93%) |
Feb 07, 2017 | 24.93 | 25.48 | 24.77 | 25.07 | 19,600 | +0.02(+0.07%) |
Feb 06, 2017 | 25.57 | 25.88 | 24.92 | 25.06 | 15,262 | -0.40(-1.58%) |
Feb 03, 2017 | 25.79 | 26.20 | 25.25 | 25.46 | 12,571 | +0.18(+0.71%) |
Feb 02, 2017 | 25.52 | 25.53 | 25.01 | 25.28 | 15,062 | +0.00(+0.00%) |