Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.63 | 29.74 | 29.50 | 29.52 | 41,582 | -0.07(-0.25%) |
Apr 27, 2017 | 29.68 | 29.68 | 29.55 | 29.59 | 88,628 | +0.00(+0.02%) |
Apr 26, 2017 | 29.55 | 29.73 | 29.55 | 29.59 | 51,606 | +0.00(+0.02%) |
Apr 25, 2017 | 29.54 | 29.64 | 29.54 | 29.59 | 66,980 | +0.12(+0.39%) |
Apr 24, 2017 | 29.55 | 29.55 | 29.36 | 29.47 | 229,826 | +0.29(+1.01%) |
Apr 21, 2017 | 29.21 | 29.21 | 29.11 | 29.18 | 93,972 | -0.03(-0.10%) |
Apr 20, 2017 | 29.04 | 29.27 | 29.04 | 29.20 | 53,274 | +0.22(+0.78%) |
Apr 19, 2017 | 29.12 | 29.14 | 28.95 | 28.98 | 89,716 | -0.02(-0.09%) |
Apr 18, 2017 | 29.02 | 29.09 | 28.89 | 29.00 | 60,674 | -0.11(-0.36%) |
Apr 17, 2017 | 28.86 | 29.11 | 28.86 | 29.11 | 50,816 | +0.29(+1.02%) |
Apr 13, 2017 | 29.00 | 29.07 | 28.82 | 28.82 | 51,932 | -0.22(-0.77%) |
Apr 12, 2017 | 29.14 | 29.14 | 28.98 | 29.04 | 116,234 | -0.09(-0.31%) |
Apr 11, 2017 | 29.16 | 29.16 | 28.94 | 29.13 | 86,922 | -0.05(-0.17%) |
Apr 10, 2017 | 29.17 | 29.27 | 29.09 | 29.18 | 257,626 | +0.04(+0.15%) |
Apr 07, 2017 | 29.16 | 29.23 | 29.10 | 29.14 | 90,770 | -0.02(-0.07%) |
Apr 06, 2017 | 29.03 | 29.22 | 29.03 | 29.16 | 57,730 | +0.13(+0.45%) |
Apr 05, 2017 | 29.23 | 29.34 | 28.99 | 29.02 | 81,800 | -0.10(-0.33%) |
Apr 04, 2017 | 29.00 | 29.12 | 29.00 | 29.12 | 30,770 | +0.01(+0.02%) |
Apr 03, 2017 | 29.23 | 29.23 | 28.94 | 29.11 | 47,460 | -0.09(-0.29%) |
Mar 31, 2017 | 29.23 | 29.27 | 29.18 | 29.20 | 30,510 | -0.03(-0.10%) |
Mar 30, 2017 | 29.13 | 29.25 | 29.13 | 29.23 | 55,042 | +0.12(+0.39%) |
Mar 29, 2017 | 29.00 | 29.12 | 29.00 | 29.11 | 30,176 | +0.06(+0.22%) |
Mar 28, 2017 | 28.75 | 29.11 | 28.75 | 29.05 | 54,036 | +0.20(+0.68%) |
Mar 27, 2017 | 28.57 | 28.88 | 28.57 | 28.86 | 61,906 | -0.02(-0.07%) |
Mar 24, 2017 | 28.89 | 28.98 | 28.75 | 28.87 | 75,164 | +0.03(+0.12%) |
Mar 23, 2017 | 28.80 | 29.02 | 28.80 | 28.84 | 36,042 | -0.07(-0.24%) |
Mar 22, 2017 | 28.84 | 28.93 | 28.75 | 28.91 | 43,348 | +0.04(+0.14%) |
Mar 21, 2017 | 29.32 | 29.32 | 28.87 | 28.87 | 61,914 | -0.39(-1.35%) |
Mar 20, 2017 | 29.38 | 29.38 | 29.21 | 29.27 | 60,992 | -0.12(-0.43%) |
Mar 17, 2017 | 29.57 | 29.57 | 29.34 | 29.39 | 58,142 | -0.00(-0.02%) |
Mar 16, 2017 | 29.39 | 29.48 | 29.33 | 29.39 | 115,422 | -0.02(-0.05%) |
Mar 15, 2017 | 29.16 | 29.45 | 29.16 | 29.41 | 120,760 | +0.25(+0.84%) |
Mar 14, 2017 | 29.14 | 29.18 | 29.08 | 29.16 | 50,320 | -0.10(-0.34%) |
Mar 13, 2017 | 29.30 | 29.30 | 29.19 | 29.27 | 91,958 | +0.03(+0.09%) |
Mar 10, 2017 | 29.31 | 29.32 | 29.16 | 29.24 | 40,832 | +0.09(+0.32%) |
Mar 09, 2017 | 29.17 | 29.20 | 29.05 | 29.15 | 30,730 | +0.01(+0.04%) |
Mar 08, 2017 | 29.16 | 29.24 | 29.12 | 29.14 | 147,956 | +0.01(+0.02%) |
Mar 07, 2017 | 29.18 | 29.21 | 29.11 | 29.13 | 49,336 | -0.12(-0.43%) |
Mar 06, 2017 | 29.26 | 29.27 | 29.14 | 29.25 | 110,558 | -0.09(-0.31%) |
Mar 03, 2017 | 29.36 | 29.36 | 29.25 | 29.34 | 40,634 | +0.04(+0.12%) |
Mar 02, 2017 | 29.45 | 29.46 | 29.31 | 29.31 | 50,504 | -0.23(-0.78%) |
Mar 01, 2017 | 29.40 | 29.59 | 29.38 | 29.54 | 40,088 | +0.38(+1.32%) |
Feb 28, 2017 | 29.16 | 29.23 | 29.11 | 29.16 | 37,900 | -0.10(-0.34%) |
Feb 27, 2017 | 29.16 | 29.31 | 29.16 | 29.25 | 57,468 | +0.07(+0.26%) |
Feb 24, 2017 | 29.07 | 29.20 | 29.04 | 29.18 | 340,670 | +0.04(+0.15%) |
Feb 23, 2017 | 29.17 | 29.18 | 29.02 | 29.14 | 47,948 | -0.00(-0.02%) |
Feb 22, 2017 | 29.16 | 29.17 | 29.10 | 29.14 | 51,112 | -0.00(-0.02%) |
Feb 21, 2017 | 29.04 | 29.18 | 29.04 | 29.14 | 53,352 | +0.18(+0.60%) |
Feb 17, 2017 | 28.97 | 28.97 | 28.97 | 0 | +0.04(+0.14%) | |
Feb 16, 2017 | 28.91 | 28.98 | 28.83 | 28.93 | 53,038 | -0.01(-0.03%) |
Feb 15, 2017 | 28.75 | 28.96 | 28.69 | 28.94 | 69,936 | +0.18(+0.61%) |
Feb 14, 2017 | 28.67 | 28.77 | 28.61 | 28.77 | 65,790 | +0.09(+0.31%) |
Feb 13, 2017 | 28.63 | 28.71 | 28.60 | 28.68 | 85,780 | +0.13(+0.46%) |
Feb 10, 2017 | 28.48 | 28.55 | 28.45 | 28.55 | 75,370 | +0.16(+0.55%) |
Feb 09, 2017 | 28.32 | 28.43 | 28.25 | 28.39 | 148,222 | +0.18(+0.64%) |
Feb 08, 2017 | 28.21 | 28.25 | 28.13 | 28.21 | 86,858 | -0.02(-0.07%) |
Feb 07, 2017 | 28.31 | 28.31 | 28.18 | 28.23 | 38,072 | +0.00(+0.00%) |
Feb 06, 2017 | 28.29 | 28.30 | 28.21 | 28.23 | 78,248 | -0.04(-0.12%) |
Feb 03, 2017 | 28.25 | 28.29 | 28.18 | 28.27 | 34,648 | +0.23(+0.80%) |
Feb 02, 2017 | 28.04 | 28.11 | 27.92 | 28.04 | 165,580 | -0.04(-0.12%) |