Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.28 | 31.36 | 30.95 | 31.03 | 262,444 | -0.17(-0.53%) |
Apr 27, 2017 | 31.28 | 31.45 | 31.07 | 31.20 | 231,372 | -0.08(-0.26%) |
Apr 26, 2017 | 30.70 | 31.49 | 30.58 | 31.28 | 333,256 | +0.58(+1.89%) |
Apr 25, 2017 | 29.79 | 31.98 | 29.79 | 30.70 | 735,742 | +1.12(+3.78%) |
Apr 24, 2017 | 29.54 | 29.87 | 29.46 | 29.58 | 207,702 | +0.66(+2.29%) |
Apr 21, 2017 | 28.80 | 29.00 | 28.69 | 28.92 | 164,494 | -0.08(-0.29%) |
Apr 20, 2017 | 28.47 | 29.00 | 28.47 | 29.00 | 175,616 | +0.66(+2.34%) |
Apr 19, 2017 | 28.26 | 28.67 | 28.22 | 28.34 | 139,783 | +0.12(+0.44%) |
Apr 18, 2017 | 27.97 | 28.26 | 27.76 | 28.22 | 158,791 | -0.04(-0.15%) |
Apr 17, 2017 | 27.85 | 28.26 | 27.76 | 28.26 | 137,875 | +0.41(+1.49%) |
Apr 13, 2017 | 28.38 | 28.51 | 27.80 | 27.85 | 170,289 | -0.66(-2.32%) |
Apr 12, 2017 | 28.96 | 28.96 | 28.43 | 28.51 | 139,309 | -0.58(-1.99%) |
Apr 11, 2017 | 28.76 | 29.09 | 28.67 | 29.09 | 182,368 | +0.21(+0.72%) |
Apr 10, 2017 | 29.00 | 29.13 | 28.47 | 28.88 | 120,879 | -0.08(-0.29%) |
Apr 07, 2017 | 28.84 | 29.05 | 28.76 | 28.96 | 174,122 | -0.04(-0.14%) |
Apr 06, 2017 | 28.84 | 29.13 | 28.63 | 29.00 | 144,316 | +0.21(+0.72%) |
Apr 05, 2017 | 29.38 | 29.54 | 28.71 | 28.80 | 213,994 | -0.50(-1.69%) |
Apr 04, 2017 | 29.25 | 29.46 | 29.13 | 29.29 | 149,111 | -0.04(-0.14%) |
Apr 03, 2017 | 29.96 | 30.00 | 29.13 | 29.34 | 211,020 | -0.50(-1.66%) |
Mar 31, 2017 | 29.91 | 30.04 | 29.63 | 29.83 | 255,789 | -0.08(-0.28%) |
Mar 30, 2017 | 29.00 | 30.00 | 29.00 | 29.91 | 198,131 | +0.87(+2.99%) |
Mar 29, 2017 | 29.21 | 29.25 | 28.96 | 29.05 | 185,811 | -0.25(-0.85%) |
Mar 28, 2017 | 29.00 | 29.50 | 29.00 | 29.29 | 212,812 | +0.12(+0.43%) |
Mar 27, 2017 | 28.80 | 29.17 | 28.43 | 29.17 | 314,524 | +0.12(+0.43%) |
Mar 24, 2017 | 28.76 | 29.13 | 28.59 | 29.05 | 278,933 | +0.33(+1.15%) |
Mar 23, 2017 | 28.30 | 29.00 | 28.28 | 28.71 | 267,118 | +0.41(+1.46%) |
Mar 22, 2017 | 28.14 | 28.43 | 27.23 | 28.30 | 483,511 | -0.04(-0.15%) |
Mar 21, 2017 | 29.00 | 29.00 | 28.26 | 28.34 | 501,179 | -0.50(-1.72%) |
Mar 20, 2017 | 28.92 | 28.92 | 28.64 | 28.84 | 156,144 | -0.12(-0.43%) |
Mar 17, 2017 | 28.71 | 29.34 | 28.38 | 28.96 | 738,478 | +0.25(+0.86%) |
Mar 16, 2017 | 28.63 | 28.84 | 28.51 | 28.71 | 189,711 | +0.17(+0.58%) |
Mar 15, 2017 | 28.76 | 28.80 | 28.43 | 28.55 | 128,059 | -0.08(-0.29%) |
Mar 14, 2017 | 28.43 | 28.69 | 28.22 | 28.63 | 143,665 | +0.08(+0.29%) |
Mar 13, 2017 | 28.88 | 28.30 | 28.55 | 95,582 | +0.12(+0.44%) | |
Mar 10, 2017 | 28.84 | 28.88 | 28.26 | 28.43 | 204,761 | -0.25(-0.87%) |
Mar 09, 2017 | 28.84 | 29.00 | 28.67 | 28.67 | 115,077 | -0.12(-0.43%) |
Mar 08, 2017 | 29.25 | 29.58 | 28.80 | 28.80 | 143,511 | -0.33(-1.14%) |
Mar 07, 2017 | 29.21 | 29.38 | 29.09 | 29.13 | 102,492 | -0.17(-0.56%) |
Mar 06, 2017 | 29.25 | 29.38 | 28.92 | 29.29 | 94,996 | -0.21(-0.70%) |
Mar 03, 2017 | 29.50 | 29.75 | 29.21 | 29.50 | 90,088 | +0.08(+0.28%) |
Mar 02, 2017 | 30.12 | 30.12 | 29.38 | 29.42 | 225,203 | -0.66(-2.20%) |
Mar 01, 2017 | 29.75 | 30.16 | 29.69 | 30.08 | 204,787 | +0.83(+2.83%) |
Feb 28, 2017 | 29.42 | 29.46 | 29.09 | 29.25 | 176,480 | -0.21(-0.70%) |
Feb 27, 2017 | 29.50 | 29.75 | 29.29 | 29.46 | 167,584 | -0.04(-0.14%) |
Feb 24, 2017 | 29.63 | 29.63 | 29.21 | 29.50 | 108,742 | -0.17(-0.56%) |
Feb 23, 2017 | 29.54 | 29.75 | 29.13 | 29.67 | 183,611 | +0.17(+0.56%) |
Feb 22, 2017 | 29.50 | 29.58 | 29.20 | 29.50 | 92,040 | +0.00(+0.00%) |
Feb 21, 2017 | 29.58 | 29.58 | 29.00 | 29.50 | 184,898 | -0.08(-0.28%) |
Feb 17, 2017 | 29.58 | 29.58 | 29.58 | 0 | +0.25(+0.85%) | |
Feb 16, 2017 | 29.42 | 29.46 | 29.25 | 29.34 | 239,195 | +0.00(+0.00%) |
Feb 15, 2017 | 29.46 | 29.54 | 29.21 | 29.34 | 135,233 | -0.08(-0.28%) |
Feb 14, 2017 | 29.17 | 29.58 | 29.05 | 29.42 | 194,706 | +0.22(+0.74%) |
Feb 13, 2017 | 29.20 | 29.53 | 29.00 | 29.20 | 152,950 | +0.12(+0.42%) |
Feb 10, 2017 | 29.12 | 29.20 | 28.92 | 29.08 | 96,131 | +0.04(+0.14%) |
Feb 09, 2017 | 28.63 | 29.12 | 28.63 | 29.04 | 169,283 | +0.37(+1.29%) |
Feb 08, 2017 | 29.04 | 29.04 | 28.50 | 28.67 | 151,344 | -0.37(-1.27%) |
Feb 07, 2017 | 29.29 | 29.37 | 28.87 | 29.04 | 199,612 | -0.25(-0.84%) |
Feb 06, 2017 | 29.41 | 29.78 | 29.16 | 29.29 | 196,875 | -0.25(-0.84%) |
Feb 03, 2017 | 29.29 | 29.57 | 29.16 | 29.53 | 140,274 | +0.53(+1.84%) |
Feb 02, 2017 | 29.04 | 29.16 | 28.79 | 29.00 | 193,115 | -0.12(-0.42%) |