Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.14 | 32.14 | 31.35 | 31.83 | 281,789 | -0.28(-0.87%) |
Apr 27, 2017 | 31.05 | 32.14 | 30.86 | 32.11 | 325,463 | +1.15(+3.71%) |
Apr 26, 2017 | 30.87 | 31.15 | 30.36 | 30.96 | 247,204 | +0.15(+0.49%) |
Apr 25, 2017 | 30.88 | 30.88 | 29.91 | 30.81 | 370,641 | -0.05(-0.16%) |
Apr 24, 2017 | 31.42 | 31.45 | 30.47 | 30.86 | 238,718 | -0.12(-0.39%) |
Apr 21, 2017 | 30.88 | 31.16 | 30.46 | 30.98 | 393,276 | +0.06(+0.19%) |
Apr 20, 2017 | 30.99 | 31.20 | 30.26 | 30.92 | 312,756 | +0.10(+0.32%) |
Apr 19, 2017 | 30.99 | 31.32 | 30.66 | 30.82 | 242,983 | -0.08(-0.26%) |
Apr 18, 2017 | 30.61 | 31.09 | 30.40 | 30.90 | 239,645 | +0.34(+1.11%) |
Apr 17, 2017 | 30.10 | 30.65 | 30.07 | 30.56 | 190,932 | +0.49(+1.63%) |
Apr 13, 2017 | 30.22 | 30.76 | 29.92 | 30.07 | 207,639 | -0.06(-0.20%) |
Apr 12, 2017 | 30.55 | 30.80 | 30.00 | 30.13 | 185,362 | -0.47(-1.54%) |
Apr 11, 2017 | 30.40 | 30.77 | 30.26 | 30.60 | 315,262 | +0.22(+0.72%) |
Apr 10, 2017 | 30.99 | 31.21 | 30.29 | 30.38 | 413,419 | -0.49(-1.59%) |
Apr 07, 2017 | 31.61 | 31.82 | 30.63 | 30.87 | 404,388 | -0.80(-2.53%) |
Apr 06, 2017 | 32.29 | 32.64 | 31.15 | 31.67 | 912,635 | -2.06(-6.11%) |
Apr 05, 2017 | 34.22 | 34.84 | 33.68 | 33.73 | 407,770 | -0.25(-0.74%) |
Apr 04, 2017 | 33.70 | 34.19 | 33.47 | 33.98 | 275,941 | +0.13(+0.38%) |
Apr 03, 2017 | 34.05 | 34.05 | 33.34 | 33.85 | 255,614 | -0.06(-0.18%) |
Mar 31, 2017 | 33.78 | 34.03 | 33.27 | 33.91 | 195,812 | +0.09(+0.27%) |
Mar 30, 2017 | 33.86 | 34.20 | 33.37 | 33.82 | 280,820 | -0.03(-0.09%) |
Mar 29, 2017 | 33.52 | 34.15 | 33.13 | 33.85 | 307,263 | +0.37(+1.11%) |
Mar 28, 2017 | 32.56 | 33.52 | 32.46 | 33.48 | 275,348 | +0.92(+2.83%) |
Mar 27, 2017 | 31.55 | 32.65 | 31.15 | 32.56 | 296,894 | +0.65(+2.04%) |
Mar 24, 2017 | 31.97 | 32.30 | 31.68 | 31.91 | 143,826 | +0.12(+0.38%) |
Mar 23, 2017 | 31.65 | 32.20 | 30.84 | 31.79 | 143,160 | +0.27(+0.86%) |
Mar 22, 2017 | 31.50 | 31.54 | 30.65 | 31.52 | 277,067 | +0.03(+0.10%) |
Mar 21, 2017 | 32.23 | 32.42 | 31.44 | 31.49 | 191,760 | -0.55(-1.72%) |
Mar 20, 2017 | 32.24 | 32.41 | 31.74 | 32.04 | 180,601 | -0.14(-0.44%) |
Mar 17, 2017 | 32.84 | 32.84 | 31.81 | 32.18 | 416,209 | +0.01(+0.03%) |
Mar 16, 2017 | 31.70 | 32.74 | 31.59 | 32.17 | 439,497 | +0.53(+1.68%) |
Mar 15, 2017 | 31.41 | 31.94 | 31.09 | 31.64 | 273,321 | +0.41(+1.31%) |
Mar 14, 2017 | 31.05 | 31.42 | 30.61 | 31.23 | 385,440 | +0.18(+0.58%) |
Mar 13, 2017 | 32.25 | 32.62 | 30.96 | 31.05 | 524,640 | -1.20(-3.72%) |
Mar 10, 2017 | 32.52 | 32.92 | 31.90 | 32.25 | 528,531 | +0.01(+0.03%) |
Mar 09, 2017 | 33.14 | 33.67 | 31.97 | 32.24 | 751,493 | -0.74(-2.24%) |
Mar 08, 2017 | 33.31 | 33.96 | 32.75 | 32.98 | 1,132,654 | +0.27(+0.83%) |
Mar 07, 2017 | 31.65 | 34.40 | 31.57 | 32.71 | 2,973,262 | +3.70(+12.75%) |
Mar 06, 2017 | 28.24 | 29.30 | 27.28 | 29.01 | 773,027 | -0.90(-3.01%) |
Mar 03, 2017 | 28.93 | 30.09 | 28.58 | 29.91 | 621,070 | +0.99(+3.42%) |
Mar 02, 2017 | 29.49 | 29.50 | 28.90 | 28.92 | 617,662 | -0.52(-1.77%) |
Mar 01, 2017 | 29.20 | 30.34 | 29.18 | 29.44 | 684,231 | +0.43(+1.48%) |
Feb 28, 2017 | 29.29 | 29.33 | 28.70 | 29.01 | 398,531 | -0.22(-0.75%) |
Feb 27, 2017 | 28.66 | 29.52 | 28.66 | 29.23 | 315,793 | +0.53(+1.85%) |
Feb 24, 2017 | 28.45 | 28.80 | 28.23 | 28.70 | 191,672 | +0.03(+0.10%) |
Feb 23, 2017 | 29.23 | 29.30 | 28.51 | 28.67 | 187,395 | -0.54(-1.85%) |
Feb 22, 2017 | 29.41 | 30.03 | 29.13 | 29.21 | 191,078 | -0.14(-0.48%) |
Feb 21, 2017 | 28.94 | 29.62 | 28.94 | 29.35 | 214,910 | +0.49(+1.70%) |
Feb 17, 2017 | 28.86 | 28.86 | 28.86 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.77 | 29.37 | 28.54 | 28.90 | 286,455 | -0.05(-0.17%) |
Feb 15, 2017 | 28.85 | 29.17 | 28.38 | 28.95 | 219,825 | -0.04(-0.14%) |
Feb 14, 2017 | 28.84 | 29.09 | 28.56 | 28.99 | 307,014 | +0.04(+0.14%) |
Feb 13, 2017 | 28.50 | 28.99 | 28.17 | 28.95 | 279,685 | +0.55(+1.94%) |
Feb 10, 2017 | 28.11 | 28.78 | 27.74 | 28.40 | 297,555 | +0.33(+1.18%) |
Feb 09, 2017 | 27.28 | 28.11 | 26.91 | 28.07 | 360,669 | +0.67(+2.45%) |
Feb 08, 2017 | 27.57 | 27.71 | 27.12 | 27.40 | 441,774 | -0.22(-0.80%) |
Feb 07, 2017 | 27.63 | 27.88 | 26.97 | 27.62 | 762,431 | +0.00(+0.00%) |
Feb 06, 2017 | 28.05 | 28.47 | 26.82 | 27.62 | 3,565,061 | -3.72(-11.87%) |
Feb 03, 2017 | 31.07 | 31.48 | 30.67 | 31.34 | 165,060 | +0.47(+1.52%) |
Feb 02, 2017 | 30.77 | 31.02 | 30.36 | 30.87 | 223,358 | +0.17(+0.55%) |