Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.65 | 30.76 | 29.94 | 29.95 | 418,599 | -0.71(-2.31%) |
Apr 27, 2017 | 31.34 | 31.34 | 30.58 | 30.65 | 351,380 | -0.52(-1.67%) |
Apr 26, 2017 | 30.78 | 31.50 | 30.68 | 31.17 | 523,992 | +0.35(+1.15%) |
Apr 25, 2017 | 31.05 | 31.28 | 30.82 | 30.82 | 455,413 | +0.13(+0.41%) |
Apr 24, 2017 | 30.76 | 31.09 | 30.58 | 30.69 | 552,710 | +0.67(+2.23%) |
Apr 21, 2017 | 29.95 | 30.38 | 29.81 | 30.02 | 502,377 | -0.06(-0.18%) |
Apr 20, 2017 | 29.67 | 30.76 | 29.51 | 30.08 | 859,443 | +0.98(+3.35%) |
Apr 19, 2017 | 28.71 | 29.24 | 28.54 | 29.10 | 762,408 | +0.56(+1.96%) |
Apr 18, 2017 | 28.38 | 28.64 | 28.10 | 28.55 | 407,231 | -0.16(-0.55%) |
Apr 17, 2017 | 27.94 | 28.71 | 27.92 | 28.70 | 404,294 | +0.61(+2.16%) |
Apr 13, 2017 | 28.63 | 28.81 | 28.08 | 28.10 | 520,762 | -0.68(-2.35%) |
Apr 12, 2017 | 29.10 | 29.39 | 28.66 | 28.77 | 427,895 | -0.41(-1.40%) |
Apr 11, 2017 | 28.62 | 29.19 | 28.56 | 29.18 | 611,715 | +0.37(+1.28%) |
Apr 10, 2017 | 28.95 | 29.20 | 28.47 | 28.81 | 306,829 | -0.12(-0.41%) |
Apr 07, 2017 | 28.80 | 29.06 | 28.66 | 28.93 | 277,858 | -0.10(-0.35%) |
Apr 06, 2017 | 28.66 | 29.05 | 28.40 | 29.03 | 1,006,618 | +0.39(+1.35%) |
Apr 05, 2017 | 29.80 | 29.85 | 28.62 | 28.65 | 603,098 | -0.81(-2.75%) |
Apr 04, 2017 | 29.12 | 29.49 | 29.01 | 29.46 | 570,519 | +0.19(+0.65%) |
Apr 03, 2017 | 29.72 | 29.74 | 28.93 | 29.27 | 450,972 | -0.39(-1.30%) |
Mar 31, 2017 | 29.93 | 29.95 | 29.64 | 29.65 | 588,390 | -0.32(-1.08%) |
Mar 30, 2017 | 28.86 | 30.14 | 28.86 | 29.98 | 594,387 | +1.03(+3.56%) |
Mar 29, 2017 | 29.01 | 29.20 | 28.81 | 28.95 | 276,015 | -0.18(-0.62%) |
Mar 28, 2017 | 28.44 | 29.28 | 28.43 | 29.13 | 546,322 | +0.48(+1.68%) |
Mar 27, 2017 | 28.22 | 28.75 | 27.72 | 28.65 | 659,943 | -0.15(-0.52%) |
Mar 24, 2017 | 28.91 | 29.18 | 28.56 | 28.80 | 443,134 | -0.03(-0.11%) |
Mar 23, 2017 | 28.47 | 29.14 | 28.43 | 28.83 | 386,657 | +0.33(+1.16%) |
Mar 22, 2017 | 28.69 | 29.00 | 28.26 | 28.50 | 536,225 | -0.44(-1.52%) |
Mar 21, 2017 | 30.82 | 30.87 | 28.92 | 28.94 | 1,360,116 | -1.58(-5.18%) |
Mar 20, 2017 | 30.83 | 30.85 | 30.26 | 30.52 | 385,429 | -0.49(-1.57%) |
Mar 17, 2017 | 30.84 | 31.19 | 30.53 | 31.01 | 1,637,206 | +0.04(+0.13%) |
Mar 16, 2017 | 30.71 | 31.02 | 30.61 | 30.97 | 385,568 | +0.43(+1.42%) |
Mar 15, 2017 | 30.87 | 31.14 | 30.48 | 30.54 | 515,118 | -0.17(-0.56%) |
Mar 14, 2017 | 30.47 | 30.82 | 30.19 | 30.71 | 307,879 | +0.00(+0.00%) |
Mar 13, 2017 | 30.32 | 30.95 | 30.32 | 30.71 | 361,881 | +0.39(+1.27%) |
Mar 10, 2017 | 30.70 | 30.70 | 29.93 | 30.32 | 440,965 | -0.06(-0.18%) |
Mar 09, 2017 | 30.41 | 30.75 | 30.33 | 30.38 | 550,167 | +0.02(+0.08%) |
Mar 08, 2017 | 31.02 | 31.23 | 30.35 | 30.36 | 335,332 | -0.31(-1.03%) |
Mar 07, 2017 | 30.80 | 31.09 | 30.58 | 30.67 | 421,064 | -0.17(-0.56%) |
Mar 06, 2017 | 30.85 | 31.00 | 30.47 | 30.84 | 400,224 | -0.23(-0.73%) |
Mar 03, 2017 | 31.16 | 31.37 | 30.94 | 31.07 | 637,226 | +0.03(+0.10%) |
Mar 02, 2017 | 31.91 | 32.10 | 31.00 | 31.04 | 372,116 | -1.05(-3.26%) |
Mar 01, 2017 | 31.46 | 32.13 | 31.46 | 32.09 | 550,805 | +1.17(+3.79%) |
Feb 28, 2017 | 31.23 | 31.29 | 30.80 | 30.91 | 509,889 | -0.46(-1.46%) |
Feb 27, 2017 | 31.03 | 31.39 | 30.98 | 31.37 | 316,102 | +0.28(+0.91%) |
Feb 24, 2017 | 30.99 | 31.13 | 30.82 | 31.09 | 581,412 | -0.34(-1.07%) |
Feb 23, 2017 | 31.30 | 31.42 | 30.77 | 31.42 | 347,367 | +0.15(+0.48%) |
Feb 22, 2017 | 31.26 | 31.41 | 30.99 | 31.27 | 392,913 | -0.15(-0.47%) |
Feb 21, 2017 | 30.92 | 31.46 | 30.92 | 31.42 | 824,640 | +0.56(+1.83%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 30.57 | 30.57 | 30.22 | 30.56 | 339,323 | -0.01(-0.03%) |
Feb 15, 2017 | 30.69 | 30.69 | 29.95 | 30.57 | 348,603 | +0.05(+0.18%) |
Feb 14, 2017 | 30.23 | 30.57 | 29.96 | 30.52 | 447,368 | +0.29(+0.96%) |
Feb 13, 2017 | 30.14 | 30.44 | 29.91 | 30.23 | 377,273 | +0.27(+0.91%) |
Feb 10, 2017 | 29.84 | 30.05 | 29.62 | 29.95 | 390,555 | +0.31(+1.03%) |
Feb 09, 2017 | 29.19 | 29.73 | 29.05 | 29.65 | 425,033 | +0.63(+2.19%) |
Feb 08, 2017 | 28.97 | 28.97 | 28.50 | 29.01 | 525,199 | -0.19(-0.64%) |
Feb 07, 2017 | 29.48 | 29.52 | 29.00 | 29.20 | 324,387 | -0.13(-0.43%) |
Feb 06, 2017 | 29.29 | 29.48 | 29.05 | 29.33 | 464,580 | -0.13(-0.43%) |
Feb 03, 2017 | 28.64 | 29.47 | 28.56 | 29.45 | 639,074 | +1.27(+4.50%) |
Feb 02, 2017 | 28.88 | 29.08 | 28.08 | 28.18 | 712,817 | -0.31(-1.07%) |