Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.06 | 31.23 | 30.68 | 31.03 | 636,314 | -0.20(-0.63%) |
Apr 27, 2017 | 31.00 | 31.41 | 30.64 | 31.23 | 685,993 | +0.37(+1.19%) |
Apr 26, 2017 | 30.55 | 31.11 | 30.46 | 30.86 | 1,712,109 | +0.43(+1.41%) |
Apr 25, 2017 | 29.45 | 30.93 | 29.14 | 30.43 | 1,116,762 | +1.28(+4.40%) |
Apr 24, 2017 | 28.84 | 29.49 | 28.35 | 29.15 | 1,053,945 | +0.09(+0.31%) |
Apr 21, 2017 | 28.80 | 29.24 | 28.57 | 29.06 | 638,010 | +0.31(+1.09%) |
Apr 20, 2017 | 27.80 | 29.44 | 27.76 | 28.74 | 1,506,423 | +1.10(+3.99%) |
Apr 19, 2017 | 27.08 | 27.85 | 27.02 | 27.64 | 917,650 | +0.58(+2.15%) |
Apr 18, 2017 | 25.85 | 27.13 | 25.68 | 27.06 | 1,276,515 | +0.94(+3.61%) |
Apr 17, 2017 | 25.95 | 26.79 | 25.95 | 26.11 | 396,260 | +0.20(+0.76%) |
Apr 13, 2017 | 26.37 | 26.45 | 25.83 | 25.92 | 1,355,548 | -0.51(-1.93%) |
Apr 12, 2017 | 27.56 | 27.66 | 26.39 | 26.43 | 832,252 | -1.08(-3.91%) |
Apr 11, 2017 | 27.68 | 28.32 | 26.90 | 27.50 | 776,994 | -0.24(-0.87%) |
Apr 10, 2017 | 26.46 | 28.01 | 26.39 | 27.75 | 1,087,877 | +1.25(+4.70%) |
Apr 07, 2017 | 27.40 | 27.40 | 26.19 | 26.50 | 1,514,503 | -0.88(-3.21%) |
Apr 06, 2017 | 28.12 | 28.34 | 27.34 | 27.38 | 711,204 | -0.64(-2.27%) |
Apr 05, 2017 | 28.56 | 28.93 | 28.01 | 28.02 | 386,305 | -0.57(-1.98%) |
Apr 04, 2017 | 28.97 | 29.20 | 28.43 | 28.58 | 391,170 | -0.48(-1.67%) |
Apr 03, 2017 | 28.44 | 29.24 | 28.38 | 29.07 | 615,638 | +0.57(+2.01%) |
Mar 31, 2017 | 28.60 | 28.64 | 28.11 | 28.49 | 308,390 | -0.15(-0.53%) |
Mar 30, 2017 | 29.31 | 29.37 | 28.33 | 28.64 | 268,755 | -0.70(-2.38%) |
Mar 29, 2017 | 29.13 | 29.47 | 29.01 | 29.34 | 353,276 | +0.12(+0.40%) |
Mar 28, 2017 | 29.16 | 29.55 | 28.87 | 29.23 | 325,876 | +0.13(+0.43%) |
Mar 27, 2017 | 28.26 | 29.15 | 28.04 | 29.10 | 609,496 | +0.49(+1.72%) |
Mar 24, 2017 | 28.79 | 29.01 | 28.51 | 28.61 | 467,086 | -0.19(-0.65%) |
Mar 23, 2017 | 28.72 | 29.07 | 28.54 | 28.80 | 585,316 | +0.09(+0.31%) |
Mar 22, 2017 | 28.48 | 29.43 | 28.08 | 28.71 | 732,910 | -0.23(-0.81%) |
Mar 21, 2017 | 30.60 | 30.60 | 28.74 | 28.94 | 1,314,077 | -1.50(-4.92%) |
Mar 20, 2017 | 29.93 | 30.49 | 29.60 | 30.44 | 569,128 | +0.61(+2.04%) |
Mar 17, 2017 | 30.90 | 31.06 | 29.15 | 29.83 | 1,570,408 | -1.38(-4.43%) |
Mar 16, 2017 | 31.52 | 31.59 | 30.72 | 31.21 | 333,876 | -0.13(-0.43%) |
Mar 15, 2017 | 31.33 | 31.42 | 30.90 | 31.34 | 385,109 | +0.01(+0.03%) |
Mar 14, 2017 | 31.97 | 32.10 | 30.99 | 31.33 | 650,093 | -0.75(-2.35%) |
Mar 13, 2017 | 32.09 | 32.29 | 32.02 | 32.09 | 814,259 | +0.15(+0.48%) |
Mar 10, 2017 | 30.98 | 32.04 | 30.98 | 31.93 | 1,270,861 | +1.35(+4.40%) |
Mar 09, 2017 | 30.08 | 30.67 | 29.64 | 30.59 | 1,041,858 | +0.35(+1.16%) |
Mar 08, 2017 | 29.15 | 30.49 | 28.81 | 30.24 | 1,108,821 | +1.10(+3.79%) |
Mar 07, 2017 | 29.19 | 29.59 | 29.04 | 29.14 | 771,886 | -0.29(-0.98%) |
Mar 06, 2017 | 29.67 | 29.77 | 28.81 | 29.42 | 1,236,711 | -0.41(-1.38%) |
Mar 03, 2017 | 29.78 | 30.42 | 29.52 | 29.84 | 1,362,808 | -0.11(-0.36%) |
Mar 02, 2017 | 29.70 | 30.18 | 28.47 | 29.94 | 2,866,044 | -1.39(-4.44%) |
Mar 01, 2017 | 29.91 | 31.39 | 29.91 | 31.33 | 1,479,737 | +1.54(+5.18%) |
Feb 28, 2017 | 30.49 | 30.55 | 29.66 | 29.79 | 368,159 | -0.68(-2.24%) |
Feb 27, 2017 | 29.87 | 30.61 | 29.68 | 30.47 | 619,988 | +0.50(+1.68%) |
Feb 24, 2017 | 29.34 | 30.40 | 29.05 | 29.97 | 620,870 | +0.38(+1.27%) |
Feb 23, 2017 | 29.16 | 31.03 | 29.16 | 29.59 | 1,838,821 | +0.59(+2.04%) |
Feb 22, 2017 | 29.59 | 29.65 | 28.74 | 29.00 | 1,295,534 | -0.52(-1.76%) |
Feb 21, 2017 | 29.59 | 29.94 | 29.26 | 29.52 | 1,167,137 | -0.08(-0.27%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.25(-0.84%) | |
Feb 16, 2017 | 29.90 | 29.97 | 29.25 | 29.85 | 1,194,940 | +0.10(+0.33%) |
Feb 15, 2017 | 30.22 | 30.22 | 29.27 | 29.76 | 996,927 | -0.48(-1.60%) |
Feb 14, 2017 | 31.07 | 31.65 | 30.00 | 30.24 | 2,895,984 | -0.83(-2.68%) |
Feb 13, 2017 | 30.59 | 31.17 | 30.49 | 31.07 | 841,824 | +0.50(+1.64%) |
Feb 10, 2017 | 30.49 | 31.26 | 30.23 | 30.57 | 1,349,007 | +0.08(+0.26%) |
Feb 09, 2017 | 29.69 | 30.85 | 29.50 | 30.49 | 901,600 | +0.90(+3.03%) |
Feb 08, 2017 | 28.70 | 29.97 | 28.33 | 29.59 | 745,628 | +0.86(+3.00%) |
Feb 07, 2017 | 28.29 | 28.82 | 28.29 | 28.73 | 385,113 | +0.34(+1.20%) |
Feb 06, 2017 | 28.70 | 28.86 | 28.34 | 28.39 | 510,525 | -0.31(-1.09%) |
Feb 03, 2017 | 28.25 | 28.72 | 28.11 | 28.71 | 375,021 | +0.46(+1.62%) |
Feb 02, 2017 | 28.21 | 28.65 | 28.02 | 28.25 | 391,191 | -0.11(-0.38%) |