Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.13 | 29.13 | 28.77 | 28.86 | 925,702 | -0.35(-1.21%) |
Apr 27, 2017 | 29.45 | 29.06 | 29.21 | 755,704 | -0.09(-0.31%) | |
Apr 26, 2017 | 29.65 | 29.70 | 29.28 | 29.30 | 751,505 | -0.43(-1.44%) |
Apr 25, 2017 | 29.58 | 29.83 | 29.54 | 29.73 | 904,106 | +0.20(+0.67%) |
Apr 24, 2017 | 30.31 | 30.31 | 29.44 | 29.53 | 762,017 | -0.61(-2.03%) |
Apr 21, 2017 | 29.93 | 30.24 | 29.90 | 30.14 | 644,126 | +0.13(+0.43%) |
Apr 20, 2017 | 30.08 | 30.08 | 29.66 | 30.01 | 607,599 | -0.06(-0.20%) |
Apr 19, 2017 | 29.98 | 30.17 | 29.95 | 30.08 | 444,587 | +0.02(+0.08%) |
Apr 18, 2017 | 30.25 | 30.39 | 29.89 | 30.05 | 731,591 | -0.17(-0.56%) |
Apr 17, 2017 | 29.93 | 30.23 | 29.81 | 30.22 | 415,427 | +0.38(+1.28%) |
Apr 13, 2017 | 30.08 | 30.09 | 29.69 | 29.84 | 696,295 | -0.17(-0.56%) |
Apr 12, 2017 | 30.22 | 30.30 | 29.88 | 30.01 | 1,048,586 | -0.26(-0.86%) |
Apr 11, 2017 | 30.13 | 30.32 | 30.07 | 30.27 | 897,746 | +0.11(+0.36%) |
Apr 10, 2017 | 29.95 | 30.21 | 29.88 | 30.16 | 661,996 | +0.22(+0.74%) |
Apr 07, 2017 | 29.77 | 30.03 | 29.65 | 29.94 | 703,016 | +0.19(+0.64%) |
Apr 06, 2017 | 29.50 | 29.95 | 29.35 | 29.75 | 1,020,870 | +0.25(+0.86%) |
Apr 05, 2017 | 29.67 | 29.73 | 29.42 | 29.49 | 780,506 | -0.13(-0.44%) |
Apr 04, 2017 | 29.49 | 29.71 | 29.32 | 29.62 | 1,522,890 | +0.14(+0.47%) |
Apr 03, 2017 | 29.45 | 29.61 | 29.30 | 29.49 | 687,777 | +0.07(+0.23%) |
Mar 31, 2017 | 29.15 | 29.52 | 29.14 | 29.42 | 852,863 | +0.22(+0.76%) |
Mar 30, 2017 | 28.95 | 29.29 | 28.74 | 29.19 | 666,618 | +0.24(+0.82%) |
Mar 29, 2017 | 28.90 | 28.96 | 28.65 | 28.96 | 995,200 | +0.11(+0.40%) |
Mar 28, 2017 | 28.87 | 28.96 | 28.58 | 28.84 | 780,783 | -0.01(-0.03%) |
Mar 27, 2017 | 29.18 | 29.29 | 28.70 | 28.85 | 663,930 | -0.37(-1.25%) |
Mar 24, 2017 | 29.40 | 29.49 | 29.16 | 29.22 | 821,575 | -0.10(-0.34%) |
Mar 23, 2017 | 28.99 | 29.54 | 28.87 | 29.31 | 994,366 | +0.34(+1.16%) |
Mar 22, 2017 | 29.06 | 29.11 | 28.71 | 28.98 | 821,291 | -0.09(-0.31%) |
Mar 21, 2017 | 29.35 | 29.47 | 29.06 | 29.07 | 522,510 | -0.14(-0.50%) |
Mar 20, 2017 | 29.32 | 29.44 | 29.18 | 29.22 | 406,577 | -0.11(-0.36%) |
Mar 17, 2017 | 28.96 | 29.53 | 28.96 | 29.32 | 1,815,489 | +0.24(+0.81%) |
Mar 16, 2017 | 29.29 | 29.51 | 29.08 | 29.09 | 616,455 | -0.21(-0.70%) |
Mar 15, 2017 | 28.93 | 29.44 | 28.83 | 29.29 | 1,182,666 | +0.49(+1.72%) |
Mar 14, 2017 | 28.89 | 29.02 | 28.69 | 28.80 | 1,176,672 | -0.22(-0.76%) |
Mar 13, 2017 | 29.16 | 29.27 | 28.98 | 29.02 | 553,688 | -0.05(-0.16%) |
Mar 10, 2017 | 29.66 | 29.77 | 28.86 | 29.06 | 586,304 | -0.36(-1.22%) |
Mar 09, 2017 | 29.84 | 30.01 | 29.34 | 29.42 | 458,970 | -0.42(-1.40%) |
Mar 08, 2017 | 30.30 | 30.35 | 29.73 | 29.84 | 726,035 | -0.61(-2.00%) |
Mar 07, 2017 | 30.29 | 30.45 | 30.14 | 30.45 | 649,209 | +0.06(+0.20%) |
Mar 06, 2017 | 30.33 | 30.51 | 30.17 | 30.39 | 509,801 | -0.08(-0.25%) |
Mar 03, 2017 | 30.32 | 30.49 | 30.02 | 30.46 | 575,666 | -0.08(-0.27%) |
Mar 02, 2017 | 30.79 | 30.81 | 30.30 | 30.55 | 496,274 | -0.28(-0.91%) |
Mar 01, 2017 | 30.65 | 31.03 | 30.56 | 30.83 | 1,073,716 | +0.11(+0.37%) |
Feb 28, 2017 | 30.99 | 31.03 | 30.66 | 30.72 | 919,718 | -0.34(-1.10%) |
Feb 27, 2017 | 30.88 | 31.06 | 30.65 | 31.06 | 555,281 | +0.24(+0.79%) |
Feb 24, 2017 | 30.67 | 30.81 | 30.46 | 30.81 | 320,414 | +0.21(+0.70%) |
Feb 23, 2017 | 30.77 | 30.81 | 30.36 | 30.60 | 615,277 | -0.04(-0.12%) |
Feb 22, 2017 | 30.53 | 30.65 | 30.31 | 30.64 | 673,832 | +0.18(+0.57%) |
Feb 21, 2017 | 29.87 | 30.50 | 29.75 | 30.46 | 531,654 | +0.68(+2.28%) |
Feb 17, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.78 | 30.05 | 29.70 | 29.79 | 851,917 | +0.02(+0.08%) |
Feb 15, 2017 | 29.64 | 29.80 | 29.48 | 29.76 | 623,724 | -0.09(-0.31%) |
Feb 14, 2017 | 29.73 | 29.91 | 29.46 | 29.85 | 430,752 | +0.11(+0.38%) |
Feb 13, 2017 | 29.69 | 29.77 | 29.41 | 29.74 | 640,246 | +0.09(+0.31%) |
Feb 10, 2017 | 29.57 | 29.69 | 29.44 | 29.65 | 714,195 | +0.15(+0.52%) |
Feb 09, 2017 | 29.78 | 29.88 | 29.37 | 29.50 | 1,015,599 | +0.05(+0.16%) |
Feb 08, 2017 | 28.48 | 29.62 | 28.48 | 29.45 | 1,433,663 | +0.69(+2.38%) |
Feb 07, 2017 | 28.99 | 29.30 | 28.66 | 28.77 | 924,782 | -0.24(-0.84%) |
Feb 06, 2017 | 28.95 | 29.02 | 28.68 | 29.01 | 597,676 | +0.11(+0.40%) |
Feb 03, 2017 | 28.87 | 28.94 | 28.50 | 28.90 | 746,090 | +0.31(+1.09%) |
Feb 02, 2017 | 28.37 | 28.62 | 28.31 | 28.58 | 943,616 | +0.24(+0.86%) |