Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.95 | 31.05 | 30.22 | 30.23 | 414,647 | -0.72(-2.31%) |
Apr 27, 2017 | 31.64 | 31.64 | 30.88 | 30.95 | 348,062 | -0.52(-1.67%) |
Apr 26, 2017 | 31.07 | 31.80 | 30.97 | 31.47 | 519,045 | +0.36(+1.15%) |
Apr 25, 2017 | 31.34 | 31.57 | 31.11 | 31.11 | 451,113 | +0.13(+0.41%) |
Apr 24, 2017 | 31.05 | 31.38 | 30.88 | 30.99 | 547,491 | +0.68(+2.23%) |
Apr 21, 2017 | 30.24 | 30.67 | 30.10 | 30.31 | 497,633 | -0.06(-0.18%) |
Apr 20, 2017 | 29.95 | 31.06 | 29.79 | 30.37 | 851,328 | +0.99(+3.35%) |
Apr 19, 2017 | 28.98 | 29.52 | 28.81 | 29.38 | 755,210 | +0.56(+1.96%) |
Apr 18, 2017 | 28.65 | 28.91 | 28.37 | 28.82 | 403,386 | -0.16(-0.55%) |
Apr 17, 2017 | 28.21 | 28.98 | 28.19 | 28.98 | 400,476 | +0.61(+2.16%) |
Apr 13, 2017 | 28.90 | 29.09 | 28.35 | 28.36 | 515,846 | -0.68(-2.35%) |
Apr 12, 2017 | 29.37 | 29.67 | 28.94 | 29.05 | 423,855 | -0.41(-1.40%) |
Apr 11, 2017 | 28.90 | 29.47 | 28.83 | 29.46 | 605,939 | +0.37(+1.28%) |
Apr 10, 2017 | 29.23 | 29.48 | 28.74 | 29.09 | 303,932 | -0.12(-0.41%) |
Apr 07, 2017 | 29.07 | 29.34 | 28.93 | 29.21 | 275,234 | -0.10(-0.35%) |
Apr 06, 2017 | 28.94 | 29.33 | 28.67 | 29.31 | 997,113 | +0.39(+1.35%) |
Apr 05, 2017 | 30.08 | 30.14 | 28.90 | 28.92 | 597,403 | -0.82(-2.75%) |
Apr 04, 2017 | 29.40 | 29.77 | 29.29 | 29.74 | 565,132 | +0.19(+0.65%) |
Apr 03, 2017 | 30.00 | 30.02 | 29.21 | 29.55 | 446,714 | -0.39(-1.30%) |
Mar 31, 2017 | 30.22 | 30.23 | 29.92 | 29.94 | 582,835 | -0.33(-1.08%) |
Mar 30, 2017 | 29.14 | 30.43 | 29.14 | 30.26 | 588,775 | +1.04(+3.56%) |
Mar 29, 2017 | 29.29 | 29.48 | 29.09 | 29.22 | 273,409 | -0.18(-0.62%) |
Mar 28, 2017 | 28.71 | 29.56 | 28.71 | 29.41 | 541,164 | +0.48(+1.68%) |
Mar 27, 2017 | 28.49 | 29.02 | 27.98 | 28.92 | 653,712 | -0.15(-0.52%) |
Mar 24, 2017 | 29.19 | 29.46 | 28.83 | 29.07 | 438,950 | -0.03(-0.11%) |
Mar 23, 2017 | 28.75 | 29.42 | 28.71 | 29.10 | 383,007 | +0.33(+1.16%) |
Mar 22, 2017 | 28.96 | 29.27 | 28.53 | 28.77 | 531,162 | -0.44(-1.52%) |
Mar 21, 2017 | 31.11 | 31.17 | 29.20 | 29.21 | 1,347,274 | -1.60(-5.18%) |
Mar 20, 2017 | 31.12 | 31.14 | 30.55 | 30.81 | 381,789 | -0.49(-1.57%) |
Mar 17, 2017 | 31.14 | 31.49 | 30.82 | 31.30 | 1,621,747 | +0.04(+0.13%) |
Mar 16, 2017 | 31.00 | 31.32 | 30.91 | 31.26 | 381,928 | +0.44(+1.42%) |
Mar 15, 2017 | 31.17 | 31.44 | 30.77 | 30.83 | 510,255 | -0.17(-0.56%) |
Mar 14, 2017 | 30.76 | 31.11 | 30.48 | 31.00 | 304,972 | +0.00(+0.00%) |
Mar 13, 2017 | 30.60 | 31.24 | 30.60 | 31.00 | 358,465 | +0.39(+1.27%) |
Mar 10, 2017 | 30.99 | 30.99 | 30.22 | 30.61 | 436,801 | -0.06(-0.18%) |
Mar 09, 2017 | 30.70 | 31.04 | 30.62 | 30.67 | 544,973 | +0.02(+0.08%) |
Mar 08, 2017 | 31.31 | 31.53 | 30.64 | 30.64 | 332,166 | -0.32(-1.03%) |
Mar 07, 2017 | 31.09 | 31.38 | 30.87 | 30.96 | 417,089 | -0.17(-0.56%) |
Mar 06, 2017 | 31.15 | 31.30 | 30.76 | 31.14 | 396,445 | -0.23(-0.73%) |
Mar 03, 2017 | 31.45 | 31.67 | 31.23 | 31.37 | 631,210 | +0.03(+0.10%) |
Mar 02, 2017 | 32.21 | 32.41 | 31.30 | 31.34 | 368,603 | -1.06(-3.26%) |
Mar 01, 2017 | 31.76 | 32.44 | 31.76 | 32.39 | 545,604 | +1.18(+3.79%) |
Feb 28, 2017 | 31.53 | 31.59 | 31.09 | 31.21 | 505,074 | -0.46(-1.46%) |
Feb 27, 2017 | 31.33 | 31.69 | 31.28 | 31.67 | 313,118 | +0.29(+0.91%) |
Feb 24, 2017 | 31.29 | 31.43 | 31.11 | 31.38 | 575,922 | -0.34(-1.07%) |
Feb 23, 2017 | 31.60 | 31.72 | 31.07 | 31.72 | 344,087 | +0.15(+0.48%) |
Feb 22, 2017 | 31.56 | 31.71 | 31.29 | 31.57 | 389,203 | -0.15(-0.47%) |
Feb 21, 2017 | 31.22 | 31.76 | 31.22 | 31.72 | 816,854 | +0.57(+1.83%) |
Feb 17, 2017 | 31.15 | 31.15 | 31.15 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 30.86 | 30.86 | 30.51 | 30.85 | 336,119 | -0.01(-0.03%) |
Feb 15, 2017 | 30.98 | 30.98 | 30.24 | 30.86 | 345,312 | +0.06(+0.18%) |
Feb 14, 2017 | 30.51 | 30.86 | 30.25 | 30.81 | 443,144 | +0.29(+0.96%) |
Feb 13, 2017 | 30.43 | 30.73 | 30.19 | 30.51 | 373,711 | +0.28(+0.91%) |
Feb 10, 2017 | 30.13 | 30.34 | 29.90 | 30.24 | 386,867 | +0.31(+1.03%) |
Feb 09, 2017 | 29.47 | 30.01 | 29.33 | 29.93 | 421,020 | +0.64(+2.19%) |
Feb 08, 2017 | 29.25 | 29.25 | 28.78 | 29.29 | 520,241 | -0.19(-0.64%) |
Feb 07, 2017 | 29.76 | 29.80 | 29.27 | 29.48 | 321,324 | -0.13(-0.43%) |
Feb 06, 2017 | 29.57 | 29.76 | 29.33 | 29.61 | 460,194 | -0.13(-0.43%) |
Feb 03, 2017 | 28.92 | 29.75 | 28.83 | 29.73 | 633,040 | +1.28(+4.50%) |
Feb 02, 2017 | 29.15 | 29.36 | 28.35 | 28.45 | 706,086 | -0.31(-1.07%) |