Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.06 | 30.12 | 29.40 | 29.46 | 408,694 | -0.59(-1.98%) |
Apr 27, 2017 | 29.99 | 30.19 | 29.75 | 30.05 | 372,436 | +0.19(+0.62%) |
Apr 26, 2017 | 29.89 | 30.18 | 29.48 | 29.87 | 427,096 | -0.06(-0.20%) |
Apr 25, 2017 | 30.05 | 30.15 | 29.87 | 29.93 | 280,082 | +0.18(+0.61%) |
Apr 24, 2017 | 30.10 | 30.19 | 29.42 | 29.74 | 337,142 | +0.28(+0.93%) |
Apr 21, 2017 | 29.61 | 29.71 | 28.87 | 29.47 | 735,540 | +0.02(+0.05%) |
Apr 20, 2017 | 29.21 | 29.61 | 28.88 | 29.45 | 562,348 | +0.47(+1.62%) |
Apr 19, 2017 | 30.53 | 30.90 | 28.60 | 28.98 | 1,174,573 | -1.37(-4.51%) |
Apr 18, 2017 | 30.09 | 30.54 | 30.01 | 30.35 | 367,031 | +0.23(+0.75%) |
Apr 17, 2017 | 29.45 | 30.18 | 29.34 | 30.13 | 322,421 | +0.76(+2.59%) |
Apr 13, 2017 | 29.77 | 29.99 | 29.17 | 29.37 | 263,466 | -0.48(-1.60%) |
Apr 12, 2017 | 30.33 | 30.33 | 29.58 | 29.84 | 236,999 | -0.58(-1.90%) |
Apr 11, 2017 | 29.68 | 30.44 | 29.39 | 30.42 | 227,732 | +0.67(+2.26%) |
Apr 10, 2017 | 29.62 | 30.30 | 29.55 | 29.75 | 215,353 | +0.12(+0.42%) |
Apr 07, 2017 | 29.47 | 29.69 | 29.22 | 29.63 | 427,461 | +0.09(+0.29%) |
Apr 06, 2017 | 29.26 | 29.86 | 29.23 | 29.54 | 243,938 | +0.24(+0.82%) |
Apr 05, 2017 | 29.68 | 29.95 | 29.07 | 29.30 | 286,303 | -0.12(-0.41%) |
Apr 04, 2017 | 28.68 | 29.70 | 28.68 | 29.42 | 426,766 | +0.59(+2.05%) |
Apr 03, 2017 | 30.51 | 30.67 | 28.58 | 28.83 | 456,118 | -1.64(-5.37%) |
Mar 31, 2017 | 30.26 | 30.69 | 30.11 | 30.46 | 364,078 | +0.17(+0.56%) |
Mar 30, 2017 | 29.89 | 30.45 | 29.79 | 30.29 | 215,560 | +0.45(+1.52%) |
Mar 29, 2017 | 30.17 | 30.17 | 29.56 | 29.84 | 243,055 | -0.43(-1.41%) |
Mar 28, 2017 | 29.89 | 30.31 | 29.29 | 30.27 | 253,871 | +0.14(+0.47%) |
Mar 27, 2017 | 29.42 | 30.27 | 29.00 | 30.12 | 305,882 | +0.15(+0.48%) |
Mar 24, 2017 | 29.93 | 30.31 | 29.57 | 29.98 | 284,811 | +0.18(+0.61%) |
Mar 23, 2017 | 29.40 | 29.91 | 29.06 | 29.80 | 218,222 | +0.48(+1.62%) |
Mar 22, 2017 | 29.74 | 29.78 | 29.05 | 29.32 | 285,031 | -0.44(-1.49%) |
Mar 21, 2017 | 30.95 | 31.10 | 29.72 | 29.76 | 393,390 | -0.94(-3.07%) |
Mar 20, 2017 | 30.95 | 31.03 | 30.51 | 30.70 | 283,805 | -0.23(-0.74%) |
Mar 17, 2017 | 30.52 | 31.07 | 30.46 | 30.93 | 751,620 | +0.18(+0.57%) |
Mar 16, 2017 | 30.30 | 30.94 | 30.30 | 30.76 | 339,950 | +0.47(+1.56%) |
Mar 15, 2017 | 29.33 | 30.39 | 29.33 | 30.28 | 309,107 | +1.20(+4.12%) |
Mar 14, 2017 | 29.21 | 29.55 | 28.96 | 29.08 | 182,016 | -0.36(-1.21%) |
Mar 13, 2017 | 29.11 | 29.60 | 28.71 | 29.44 | 285,950 | +0.23(+0.78%) |
Mar 10, 2017 | 29.56 | 29.56 | 29.01 | 29.21 | 262,120 | -0.14(-0.47%) |
Mar 09, 2017 | 29.11 | 29.57 | 29.11 | 29.35 | 342,890 | +0.28(+0.97%) |
Mar 08, 2017 | 29.69 | 29.69 | 28.53 | 29.07 | 452,504 | -0.58(-1.96%) |
Mar 07, 2017 | 29.78 | 30.11 | 29.46 | 29.65 | 409,234 | -0.30(-0.99%) |
Mar 06, 2017 | 29.87 | 29.98 | 29.55 | 29.95 | 480,944 | -0.04(-0.12%) |
Mar 03, 2017 | 30.68 | 31.06 | 29.84 | 29.98 | 318,381 | -0.63(-2.07%) |
Mar 02, 2017 | 30.85 | 31.12 | 29.62 | 30.62 | 341,774 | -0.39(-1.25%) |
Mar 01, 2017 | 30.10 | 31.19 | 30.10 | 31.00 | 443,289 | +1.39(+4.68%) |
Feb 28, 2017 | 29.84 | 29.91 | 29.13 | 29.62 | 885,756 | -0.50(-1.67%) |
Feb 27, 2017 | 29.20 | 30.19 | 28.82 | 30.12 | 554,336 | +0.60(+2.03%) |
Feb 24, 2017 | 29.71 | 31.46 | 28.57 | 29.52 | 581,630 | -0.18(-0.61%) |
Feb 23, 2017 | 32.36 | 32.36 | 29.06 | 29.71 | 563,396 | -2.89(-8.87%) |
Feb 22, 2017 | 32.96 | 32.96 | 32.22 | 32.60 | 266,551 | -0.47(-1.41%) |
Feb 21, 2017 | 32.35 | 33.26 | 31.93 | 33.06 | 297,967 | +0.70(+2.16%) |
Feb 17, 2017 | 32.36 | 32.36 | 32.36 | 0 | -0.49(-1.50%) | |
Feb 16, 2017 | 33.08 | 33.08 | 32.06 | 32.86 | 307,865 | -0.25(-0.77%) |
Feb 15, 2017 | 31.80 | 33.22 | 31.80 | 33.11 | 282,256 | +1.18(+3.70%) |
Feb 14, 2017 | 31.82 | 32.12 | 31.51 | 31.93 | 185,428 | -0.18(-0.56%) |
Feb 13, 2017 | 32.48 | 32.69 | 31.45 | 32.11 | 227,987 | -0.62(-1.88%) |
Feb 10, 2017 | 32.02 | 32.75 | 31.39 | 32.72 | 180,661 | +0.77(+2.42%) |
Feb 09, 2017 | 31.40 | 32.15 | 31.34 | 31.95 | 202,019 | +0.60(+1.92%) |
Feb 08, 2017 | 31.23 | 31.45 | 30.62 | 31.35 | 209,042 | -0.03(-0.09%) |
Feb 07, 2017 | 31.18 | 31.54 | 31.06 | 31.38 | 223,776 | +0.19(+0.62%) |
Feb 06, 2017 | 31.44 | 31.52 | 31.16 | 31.18 | 130,400 | -0.33(-1.04%) |
Feb 03, 2017 | 31.45 | 31.64 | 30.94 | 31.51 | 158,425 | +0.38(+1.23%) |
Feb 02, 2017 | 31.38 | 31.38 | 30.88 | 31.12 | 204,445 | -0.24(-0.77%) |