Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.52 | 30.62 | 30.16 | 30.39 | 949,397 | -0.06(-0.20%) |
Apr 27, 2017 | 30.59 | 30.66 | 30.32 | 30.45 | 781,536 | -0.02(-0.07%) |
Apr 26, 2017 | 30.34 | 30.57 | 29.88 | 30.47 | 747,905 | +0.14(+0.46%) |
Apr 25, 2017 | 30.65 | 30.78 | 30.32 | 30.33 | 1,126,316 | -0.15(-0.49%) |
Apr 24, 2017 | 30.91 | 30.91 | 30.39 | 30.48 | 706,544 | +0.25(+0.83%) |
Apr 21, 2017 | 30.34 | 30.39 | 29.98 | 30.23 | 660,406 | -0.10(-0.33%) |
Apr 20, 2017 | 29.95 | 30.53 | 29.77 | 30.33 | 759,458 | +0.50(+1.68%) |
Apr 19, 2017 | 29.68 | 30.25 | 29.57 | 29.83 | 1,179,973 | +0.30(+1.02%) |
Apr 18, 2017 | 29.22 | 29.65 | 29.11 | 29.53 | 889,314 | -0.20(-0.67%) |
Apr 17, 2017 | 29.56 | 29.80 | 29.44 | 29.73 | 597,713 | +0.32(+1.09%) |
Apr 13, 2017 | 29.39 | 29.52 | 29.08 | 29.41 | 588,278 | +0.01(+0.03%) |
Apr 12, 2017 | 29.97 | 30.11 | 29.30 | 29.40 | 1,009,469 | -0.68(-2.26%) |
Apr 11, 2017 | 30.28 | 30.53 | 29.83 | 30.08 | 2,816,012 | -0.66(-2.15%) |
Apr 10, 2017 | 30.73 | 30.92 | 30.50 | 30.74 | 572,798 | -0.03(-0.10%) |
Apr 07, 2017 | 30.94 | 31.11 | 30.62 | 30.77 | 1,341,833 | -0.21(-0.68%) |
Apr 06, 2017 | 31.17 | 31.27 | 30.89 | 30.98 | 1,361,707 | -0.20(-0.64%) |
Apr 05, 2017 | 31.23 | 31.53 | 31.07 | 31.18 | 1,144,301 | +0.09(+0.29%) |
Apr 04, 2017 | 30.57 | 31.17 | 30.57 | 31.09 | 718,043 | -0.06(-0.19%) |
Apr 03, 2017 | 31.02 | 31.36 | 30.71 | 31.15 | 1,919,279 | +0.03(+0.10%) |
Mar 31, 2017 | 31.08 | 31.31 | 30.94 | 31.12 | 1,030,145 | -0.03(-0.10%) |
Mar 30, 2017 | 30.84 | 31.21 | 30.58 | 31.15 | 978,858 | +0.29(+0.94%) |
Mar 29, 2017 | 30.67 | 31.29 | 30.56 | 30.86 | 2,334,578 | +0.12(+0.39%) |
Mar 28, 2017 | 30.49 | 30.77 | 30.21 | 30.74 | 756,798 | +0.19(+0.62%) |
Mar 27, 2017 | 30.77 | 30.89 | 30.23 | 30.55 | 1,669,275 | -0.51(-1.64%) |
Mar 24, 2017 | 30.50 | 31.31 | 30.35 | 31.06 | 1,348,602 | +0.62(+2.04%) |
Mar 23, 2017 | 29.94 | 30.83 | 29.94 | 30.44 | 1,685,066 | +0.04(+0.13%) |
Mar 22, 2017 | 30.36 | 30.66 | 29.79 | 30.40 | 1,442,937 | +0.63(+2.12%) |
Mar 21, 2017 | 30.00 | 31.00 | 29.66 | 29.77 | 2,203,016 | +0.56(+1.92%) |
Mar 20, 2017 | 29.31 | 29.57 | 29.02 | 29.21 | 617,821 | -0.09(-0.31%) |
Mar 17, 2017 | 28.83 | 29.44 | 28.71 | 29.30 | 1,082,330 | +0.39(+1.35%) |
Mar 16, 2017 | 29.05 | 29.09 | 28.81 | 28.91 | 411,310 | -0.15(-0.52%) |
Mar 15, 2017 | 28.99 | 29.15 | 28.76 | 29.06 | 1,206,784 | +0.08(+0.28%) |
Mar 14, 2017 | 29.13 | 29.30 | 28.81 | 28.98 | 673,208 | -0.31(-1.06%) |
Mar 13, 2017 | 28.92 | 29.47 | 28.80 | 29.29 | 576,052 | +0.37(+1.28%) |
Mar 10, 2017 | 29.35 | 29.35 | 28.81 | 28.92 | 526,380 | -0.31(-1.06%) |
Mar 09, 2017 | 28.76 | 29.40 | 28.65 | 29.23 | 748,255 | +0.37(+1.28%) |
Mar 08, 2017 | 28.71 | 29.24 | 28.52 | 28.86 | 958,949 | +0.17(+0.59%) |
Mar 07, 2017 | 28.45 | 29.15 | 28.45 | 28.69 | 1,074,378 | +0.13(+0.46%) |
Mar 06, 2017 | 28.54 | 28.77 | 28.15 | 28.56 | 694,806 | -0.17(-0.59%) |
Mar 03, 2017 | 28.56 | 28.83 | 28.37 | 28.73 | 684,686 | +0.09(+0.31%) |
Mar 02, 2017 | 27.98 | 28.95 | 27.89 | 28.64 | 1,396,863 | +0.66(+2.36%) |
Mar 01, 2017 | 28.25 | 28.25 | 27.63 | 27.98 | 1,351,796 | +0.10(+0.36%) |
Feb 28, 2017 | 28.00 | 28.16 | 27.76 | 27.88 | 1,347,290 | -0.37(-1.31%) |
Feb 27, 2017 | 28.11 | 28.32 | 27.91 | 28.25 | 1,191,664 | +0.19(+0.68%) |
Feb 24, 2017 | 28.06 | 28.14 | 27.65 | 28.06 | 1,037,255 | -0.11(-0.39%) |
Feb 23, 2017 | 28.17 | 28.31 | 27.83 | 28.17 | 1,083,227 | +0.21(+0.75%) |
Feb 22, 2017 | 28.25 | 28.56 | 27.59 | 27.96 | 3,563,121 | +1.10(+4.10%) |
Feb 21, 2017 | 27.06 | 27.06 | 26.56 | 26.86 | 1,648,023 | -0.10(-0.37%) |
Feb 17, 2017 | 26.96 | 26.96 | 26.96 | 0 | +0.15(+0.56%) | |
Feb 16, 2017 | 26.92 | 27.01 | 26.56 | 26.81 | 1,057,296 | -0.11(-0.41%) |
Feb 15, 2017 | 26.13 | 27.01 | 26.10 | 26.92 | 1,146,052 | +0.30(+1.13%) |
Feb 14, 2017 | 26.25 | 26.71 | 26.25 | 26.62 | 698,957 | +0.27(+1.02%) |
Feb 13, 2017 | 26.29 | 26.39 | 26.12 | 26.35 | 1,510,280 | +0.25(+0.96%) |
Feb 10, 2017 | 26.38 | 26.38 | 25.88 | 26.10 | 496,701 | -0.19(-0.72%) |
Feb 09, 2017 | 26.09 | 26.44 | 26.00 | 26.29 | 1,073,767 | +0.23(+0.88%) |
Feb 08, 2017 | 25.98 | 26.35 | 25.57 | 26.06 | 681,386 | -0.05(-0.19%) |
Feb 07, 2017 | 25.91 | 26.18 | 25.75 | 26.11 | 677,200 | +0.31(+1.20%) |
Feb 06, 2017 | 25.95 | 26.04 | 25.70 | 25.80 | 544,303 | -0.14(-0.54%) |
Feb 03, 2017 | 25.50 | 25.98 | 25.45 | 25.94 | 615,671 | +0.53(+2.09%) |
Feb 02, 2017 | 25.20 | 25.48 | 25.03 | 25.41 | 1,392,131 | +0.20(+0.79%) |