Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.74 | 31.82 | 30.69 | 30.73 | 257,008 | -1.01(-3.19%) |
Apr 27, 2017 | 32.43 | 32.46 | 31.61 | 31.74 | 158,917 | -0.61(-1.89%) |
Apr 26, 2017 | 31.51 | 32.54 | 31.51 | 32.35 | 208,512 | +0.84(+2.66%) |
Apr 25, 2017 | 31.48 | 32.87 | 30.59 | 31.51 | 242,782 | +0.44(+1.42%) |
Apr 24, 2017 | 31.01 | 31.26 | 30.80 | 31.07 | 161,249 | +0.77(+2.55%) |
Apr 21, 2017 | 30.10 | 30.44 | 29.91 | 30.30 | 177,758 | +0.14(+0.48%) |
Apr 20, 2017 | 29.41 | 30.16 | 29.17 | 30.15 | 144,220 | +0.64(+2.18%) |
Apr 19, 2017 | 29.34 | 29.81 | 29.34 | 29.51 | 108,116 | +0.31(+1.05%) |
Apr 18, 2017 | 29.06 | 29.28 | 28.79 | 29.20 | 116,745 | -0.06(-0.22%) |
Apr 17, 2017 | 28.65 | 29.29 | 28.55 | 29.27 | 91,652 | +0.65(+2.28%) |
Apr 13, 2017 | 29.11 | 29.33 | 28.62 | 28.62 | 143,491 | -0.62(-2.12%) |
Apr 12, 2017 | 29.68 | 29.78 | 29.10 | 29.24 | 93,546 | -0.57(-1.92%) |
Apr 11, 2017 | 29.11 | 29.81 | 29.11 | 29.81 | 100,466 | +0.52(+1.76%) |
Apr 10, 2017 | 29.53 | 29.74 | 29.04 | 29.29 | 120,918 | -0.22(-0.74%) |
Apr 07, 2017 | 29.41 | 29.72 | 29.30 | 29.51 | 175,191 | -0.09(-0.30%) |
Apr 06, 2017 | 29.37 | 29.69 | 29.16 | 29.60 | 114,672 | +0.26(+0.88%) |
Apr 05, 2017 | 29.80 | 30.17 | 29.32 | 29.34 | 304,567 | -0.16(-0.55%) |
Apr 04, 2017 | 29.15 | 29.76 | 29.15 | 29.50 | 190,860 | +0.21(+0.71%) |
Apr 03, 2017 | 29.78 | 29.92 | 29.18 | 29.29 | 241,190 | -0.54(-1.81%) |
Mar 31, 2017 | 30.46 | 30.46 | 29.77 | 29.83 | 294,759 | -0.70(-2.29%) |
Mar 30, 2017 | 29.86 | 30.65 | 29.86 | 30.53 | 315,680 | +0.73(+2.46%) |
Mar 29, 2017 | 30.00 | 30.07 | 29.66 | 29.80 | 148,690 | -0.35(-1.17%) |
Mar 28, 2017 | 29.67 | 30.23 | 29.55 | 30.15 | 163,547 | +0.31(+1.05%) |
Mar 27, 2017 | 29.41 | 29.92 | 28.94 | 29.84 | 119,686 | -0.21(-0.70%) |
Mar 24, 2017 | 30.21 | 30.44 | 29.86 | 30.05 | 266,471 | +0.03(+0.11%) |
Mar 23, 2017 | 29.73 | 30.46 | 29.51 | 30.02 | 132,274 | +0.19(+0.65%) |
Mar 22, 2017 | 30.17 | 30.40 | 29.18 | 29.82 | 239,895 | -0.63(-2.06%) |
Mar 21, 2017 | 32.46 | 32.46 | 30.42 | 30.45 | 221,854 | -1.83(-5.66%) |
Mar 20, 2017 | 32.57 | 32.81 | 32.07 | 32.28 | 98,487 | -0.33(-1.01%) |
Mar 17, 2017 | 32.29 | 32.67 | 31.87 | 32.61 | 671,138 | +0.14(+0.45%) |
Mar 16, 2017 | 32.30 | 32.54 | 32.13 | 32.46 | 121,583 | +0.40(+1.26%) |
Mar 15, 2017 | 32.25 | 32.50 | 32.03 | 32.06 | 177,939 | +0.10(+0.33%) |
Mar 14, 2017 | 31.71 | 32.09 | 31.47 | 31.96 | 88,407 | +0.05(+0.15%) |
Mar 13, 2017 | 31.79 | 32.43 | 31.79 | 31.91 | 75,457 | +0.15(+0.48%) |
Mar 10, 2017 | 32.27 | 32.27 | 31.51 | 31.76 | 95,521 | -0.19(-0.60%) |
Mar 09, 2017 | 31.99 | 32.47 | 31.86 | 31.95 | 82,046 | +0.02(+0.05%) |
Mar 08, 2017 | 32.75 | 33.14 | 31.88 | 31.93 | 128,905 | -0.51(-1.56%) |
Mar 07, 2017 | 32.61 | 33.01 | 32.34 | 32.44 | 97,222 | -0.20(-0.62%) |
Mar 06, 2017 | 32.44 | 32.82 | 32.25 | 32.64 | 110,436 | -0.09(-0.27%) |
Mar 03, 2017 | 32.75 | 32.91 | 32.51 | 32.73 | 100,929 | +0.14(+0.42%) |
Mar 02, 2017 | 33.64 | 33.64 | 32.56 | 32.59 | 121,571 | -0.97(-2.90%) |
Mar 01, 2017 | 33.06 | 33.66 | 32.34 | 33.57 | 167,197 | +1.07(+3.29%) |
Feb 28, 2017 | 33.01 | 33.01 | 32.34 | 32.50 | 142,893 | -0.56(-1.70%) |
Feb 27, 2017 | 33.22 | 33.33 | 32.91 | 33.06 | 198,628 | -0.16(-0.48%) |
Feb 24, 2017 | 33.32 | 33.65 | 32.97 | 33.22 | 235,720 | -0.53(-1.57%) |
Feb 23, 2017 | 33.53 | 33.84 | 31.63 | 33.75 | 198,194 | +0.29(+0.86%) |
Feb 22, 2017 | 33.15 | 33.60 | 32.82 | 33.46 | 195,689 | +0.20(+0.60%) |
Feb 21, 2017 | 33.16 | 33.30 | 32.94 | 33.26 | 79,146 | +0.15(+0.46%) |
Feb 17, 2017 | 33.11 | 33.11 | 33.11 | 0 | -0.06(-0.17%) | |
Feb 16, 2017 | 33.09 | 33.21 | 32.82 | 33.16 | 88,049 | +0.07(+0.22%) |
Feb 15, 2017 | 32.81 | 33.20 | 32.81 | 33.09 | 75,987 | +0.16(+0.49%) |
Feb 14, 2017 | 32.52 | 33.16 | 32.38 | 32.93 | 121,903 | +0.42(+1.28%) |
Feb 13, 2017 | 32.13 | 32.70 | 31.91 | 32.52 | 116,833 | +0.44(+1.37%) |
Feb 10, 2017 | 32.10 | 32.15 | 31.79 | 32.08 | 103,856 | +0.18(+0.58%) |
Feb 09, 2017 | 31.45 | 32.06 | 31.41 | 31.89 | 87,164 | +0.47(+1.50%) |
Feb 08, 2017 | 31.60 | 31.60 | 31.07 | 31.42 | 112,275 | -0.35(-1.11%) |
Feb 07, 2017 | 32.11 | 32.15 | 31.49 | 31.77 | 71,500 | -0.18(-0.58%) |
Feb 06, 2017 | 32.08 | 32.56 | 31.88 | 31.96 | 98,310 | -0.46(-1.41%) |
Feb 03, 2017 | 32.10 | 32.57 | 32.01 | 32.41 | 174,262 | +0.73(+2.30%) |
Feb 02, 2017 | 32.01 | 32.22 | 31.59 | 31.68 | 142,369 | -0.54(-1.66%) |