Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.48 | 28.70 | 27.66 | 27.71 | 243,037 | -0.63(-2.23%) |
Apr 27, 2017 | 29.40 | 29.40 | 28.13 | 28.35 | 322,184 | -1.13(-3.84%) |
Apr 26, 2017 | 29.26 | 29.95 | 29.04 | 29.48 | 337,086 | +0.22(+0.75%) |
Apr 25, 2017 | 29.40 | 29.84 | 29.22 | 29.26 | 186,918 | +0.04(+0.12%) |
Apr 24, 2017 | 29.44 | 29.66 | 28.98 | 29.22 | 214,208 | +0.33(+1.14%) |
Apr 21, 2017 | 28.49 | 29.04 | 28.27 | 28.89 | 294,991 | +0.36(+1.28%) |
Apr 20, 2017 | 27.94 | 28.53 | 27.91 | 28.53 | 180,202 | +0.77(+2.76%) |
Apr 19, 2017 | 27.76 | 28.13 | 27.62 | 27.76 | 146,112 | +0.15(+0.53%) |
Apr 18, 2017 | 27.29 | 27.62 | 27.02 | 27.62 | 255,245 | +0.18(+0.66%) |
Apr 17, 2017 | 27.14 | 27.58 | 26.96 | 27.43 | 280,828 | +0.36(+1.35%) |
Apr 13, 2017 | 27.69 | 27.80 | 27.03 | 27.07 | 202,249 | -0.69(-2.50%) |
Apr 12, 2017 | 28.31 | 28.60 | 27.76 | 27.76 | 196,652 | -0.58(-2.06%) |
Apr 11, 2017 | 27.94 | 28.42 | 27.87 | 28.35 | 222,734 | +0.29(+1.04%) |
Apr 10, 2017 | 28.31 | 28.60 | 27.80 | 28.05 | 123,833 | -0.26(-0.90%) |
Apr 07, 2017 | 28.35 | 28.53 | 28.09 | 28.31 | 313,469 | -0.26(-0.89%) |
Apr 06, 2017 | 28.13 | 28.64 | 27.94 | 28.56 | 171,888 | +0.47(+1.69%) |
Apr 05, 2017 | 28.89 | 29.07 | 28.05 | 28.09 | 300,307 | -0.55(-1.91%) |
Apr 04, 2017 | 28.45 | 28.67 | 28.16 | 28.64 | 238,725 | +0.07(+0.26%) |
Apr 03, 2017 | 28.97 | 28.97 | 28.45 | 28.56 | 203,311 | -0.36(-1.26%) |
Mar 31, 2017 | 29.33 | 29.33 | 28.89 | 28.93 | 286,488 | -0.44(-1.49%) |
Mar 30, 2017 | 28.38 | 29.40 | 28.31 | 29.37 | 224,512 | +0.95(+3.34%) |
Mar 29, 2017 | 28.67 | 28.67 | 28.24 | 28.42 | 140,077 | -0.29(-1.02%) |
Mar 28, 2017 | 28.24 | 28.76 | 28.02 | 28.71 | 128,807 | +0.40(+1.42%) |
Mar 27, 2017 | 27.94 | 28.33 | 27.10 | 28.31 | 169,922 | -0.26(-0.89%) |
Mar 24, 2017 | 28.42 | 28.97 | 28.20 | 28.56 | 259,650 | +0.22(+0.77%) |
Mar 23, 2017 | 28.13 | 28.78 | 27.94 | 28.35 | 195,015 | +0.22(+0.78%) |
Mar 22, 2017 | 27.91 | 28.16 | 27.36 | 28.13 | 702,116 | -0.04(-0.13%) |
Mar 21, 2017 | 30.21 | 30.21 | 28.13 | 28.16 | 265,107 | -1.86(-6.20%) |
Mar 20, 2017 | 30.64 | 30.75 | 29.99 | 30.02 | 294,790 | -0.66(-2.14%) |
Mar 17, 2017 | 30.83 | 30.90 | 30.24 | 30.68 | 1,564,459 | -0.18(-0.59%) |
Mar 16, 2017 | 30.97 | 31.30 | 30.72 | 30.86 | 210,441 | +0.04(+0.12%) |
Mar 15, 2017 | 30.97 | 31.23 | 30.53 | 30.83 | 195,051 | +0.00(+0.00%) |
Mar 14, 2017 | 30.75 | 30.92 | 30.35 | 30.83 | 188,024 | +0.00(+0.00%) |
Mar 13, 2017 | 30.72 | 31.30 | 30.46 | 30.83 | 229,848 | +0.04(+0.12%) |
Mar 10, 2017 | 31.15 | 31.26 | 30.39 | 30.79 | 319,817 | -0.29(-0.94%) |
Mar 09, 2017 | 31.15 | 31.48 | 30.94 | 31.08 | 282,141 | -0.04(-0.12%) |
Mar 08, 2017 | 31.74 | 32.03 | 31.12 | 31.12 | 190,540 | -0.40(-1.27%) |
Mar 07, 2017 | 31.81 | 31.87 | 31.48 | 31.52 | 160,943 | -0.26(-0.80%) |
Mar 06, 2017 | 31.77 | 32.07 | 31.41 | 31.77 | 181,450 | -0.11(-0.34%) |
Mar 03, 2017 | 31.99 | 32.25 | 31.81 | 31.88 | 200,555 | -0.04(-0.11%) |
Mar 02, 2017 | 32.80 | 32.80 | 31.85 | 31.92 | 255,736 | -0.77(-2.34%) |
Mar 01, 2017 | 32.61 | 33.09 | 32.54 | 32.69 | 231,609 | +0.69(+2.17%) |
Feb 28, 2017 | 32.25 | 32.25 | 31.41 | 31.99 | 325,282 | -0.29(-0.90%) |
Feb 27, 2017 | 32.25 | 32.28 | 31.92 | 32.28 | 283,158 | +0.04(+0.11%) |
Feb 24, 2017 | 31.88 | 32.47 | 31.74 | 32.25 | 382,953 | +0.04(+0.11%) |
Feb 23, 2017 | 31.41 | 32.25 | 31.34 | 32.21 | 375,979 | +0.77(+2.44%) |
Feb 22, 2017 | 31.08 | 31.48 | 30.90 | 31.45 | 383,043 | +0.26(+0.82%) |
Feb 21, 2017 | 31.08 | 31.26 | 30.94 | 31.19 | 322,047 | +0.18(+0.59%) |
Feb 17, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.15(+0.47%) | |
Feb 16, 2017 | 30.86 | 30.90 | 30.42 | 30.86 | 262,208 | +0.22(+0.71%) |
Feb 15, 2017 | 30.53 | 30.72 | 30.32 | 30.64 | 232,024 | +0.26(+0.84%) |
Feb 14, 2017 | 30.35 | 30.58 | 30.13 | 30.39 | 341,207 | +0.00(+0.00%) |
Feb 13, 2017 | 30.39 | 30.62 | 30.24 | 30.39 | 165,757 | +0.26(+0.85%) |
Feb 10, 2017 | 29.59 | 30.21 | 29.59 | 30.13 | 151,734 | +0.62(+2.10%) |
Feb 09, 2017 | 29.02 | 29.66 | 28.97 | 29.51 | 374,158 | +0.55(+1.89%) |
Feb 08, 2017 | 29.33 | 29.33 | 28.60 | 28.97 | 236,776 | -0.40(-1.37%) |
Feb 07, 2017 | 29.66 | 29.77 | 29.22 | 29.37 | 323,504 | -0.18(-0.62%) |
Feb 06, 2017 | 30.24 | 30.40 | 29.51 | 29.55 | 268,254 | -0.69(-2.29%) |
Feb 03, 2017 | 29.91 | 30.32 | 29.62 | 30.24 | 273,074 | +0.73(+2.47%) |
Feb 02, 2017 | 29.51 | 29.80 | 29.21 | 29.51 | 172,256 | -0.26(-0.86%) |