Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.69 | 29.78 | 29.66 | 29.72 | 17,084 | +0.03(+0.12%) |
Apr 27, 2017 | 29.75 | 29.75 | 29.61 | 29.69 | 54,261 | -0.09(-0.31%) |
Apr 26, 2017 | 29.71 | 29.85 | 29.70 | 29.78 | 42,956 | -0.10(-0.34%) |
Apr 25, 2017 | 29.75 | 29.91 | 29.75 | 29.88 | 17,459 | +0.19(+0.63%) |
Apr 24, 2017 | 29.57 | 29.71 | 29.57 | 29.69 | 32,780 | +0.82(+2.83%) |
Apr 21, 2017 | 28.89 | 28.89 | 28.75 | 28.88 | 16,624 | +0.07(+0.23%) |
Apr 20, 2017 | 29.00 | 29.00 | 28.81 | 28.81 | 20,591 | +0.14(+0.50%) |
Apr 19, 2017 | 28.85 | 28.85 | 28.62 | 28.67 | 46,498 | -0.09(-0.33%) |
Apr 18, 2017 | 28.70 | 28.83 | 28.64 | 28.76 | 38,782 | -0.30(-1.02%) |
Apr 17, 2017 | 29.01 | 29.06 | 28.95 | 29.06 | 23,256 | +0.28(+0.98%) |
Apr 13, 2017 | 28.90 | 28.96 | 28.78 | 28.78 | 35,031 | -0.31(-1.07%) |
Apr 12, 2017 | 29.05 | 29.11 | 28.94 | 29.09 | 48,278 | -0.08(-0.27%) |
Apr 11, 2017 | 29.19 | 29.19 | 28.92 | 29.17 | 56,482 | +0.22(+0.77%) |
Apr 10, 2017 | 29.03 | 29.06 | 28.94 | 28.94 | 18,748 | -0.04(-0.12%) |
Apr 07, 2017 | 28.98 | 29.10 | 28.96 | 28.98 | 115,335 | -0.12(-0.42%) |
Apr 06, 2017 | 28.99 | 29.14 | 28.93 | 29.10 | 50,040 | +0.15(+0.52%) |
Apr 05, 2017 | 29.21 | 29.21 | 28.95 | 28.95 | 17,186 | -0.16(-0.55%) |
Apr 04, 2017 | 29.05 | 29.12 | 29.05 | 29.11 | 6,634 | +0.01(+0.03%) |
Apr 03, 2017 | 29.26 | 29.26 | 28.97 | 29.10 | 60,413 | -0.23(-0.79%) |
Mar 31, 2017 | 29.20 | 29.37 | 29.19 | 29.33 | 18,220 | +0.07(+0.22%) |
Mar 30, 2017 | 29.35 | 29.37 | 29.26 | 29.27 | 85,177 | -0.07(-0.25%) |
Mar 29, 2017 | 29.11 | 29.34 | 29.11 | 29.34 | 25,051 | +0.04(+0.15%) |
Mar 28, 2017 | 29.30 | 29.32 | 29.26 | 29.30 | 13,352 | +0.11(+0.37%) |
Mar 27, 2017 | 29.04 | 29.19 | 29.04 | 29.19 | 20,255 | +0.14(+0.47%) |
Mar 24, 2017 | 28.96 | 29.09 | 28.95 | 29.05 | 32,579 | +0.02(+0.07%) |
Mar 23, 2017 | 28.78 | 29.08 | 28.78 | 29.03 | 64,326 | +0.09(+0.30%) |
Mar 22, 2017 | 28.81 | 28.96 | 28.79 | 28.94 | 67,061 | +0.04(+0.12%) |
Mar 21, 2017 | 29.21 | 29.30 | 28.89 | 28.91 | 18,796 | -0.10(-0.36%) |
Mar 20, 2017 | 29.09 | 29.14 | 28.96 | 29.01 | 85,672 | -0.12(-0.40%) |
Mar 17, 2017 | 29.11 | 29.17 | 29.06 | 29.13 | 13,619 | +0.05(+0.19%) |
Mar 16, 2017 | 29.00 | 29.07 | 28.97 | 29.07 | 17,805 | +0.19(+0.67%) |
Mar 15, 2017 | 28.56 | 28.90 | 28.49 | 28.88 | 35,228 | +0.47(+1.66%) |
Mar 14, 2017 | 28.47 | 28.48 | 28.39 | 28.41 | 31,218 | -0.28(-0.99%) |
Mar 13, 2017 | 28.63 | 28.71 | 28.63 | 28.69 | 24,302 | +0.06(+0.20%) |
Mar 10, 2017 | 28.60 | 28.63 | 28.47 | 28.63 | 27,680 | +0.25(+0.88%) |
Mar 09, 2017 | 28.28 | 28.38 | 28.26 | 28.38 | 17,217 | +0.14(+0.51%) |
Mar 08, 2017 | 28.38 | 28.38 | 28.19 | 28.24 | 9,048 | -0.16(-0.56%) |
Mar 07, 2017 | 28.39 | 28.45 | 28.34 | 28.40 | 28,158 | -0.07(-0.24%) |
Mar 06, 2017 | 28.49 | 28.50 | 28.40 | 28.46 | 13,474 | -0.14(-0.49%) |
Mar 03, 2017 | 28.50 | 28.61 | 28.40 | 28.61 | 27,362 | +0.27(+0.96%) |
Mar 02, 2017 | 28.40 | 28.42 | 28.33 | 28.33 | 56,221 | -0.19(-0.65%) |
Mar 01, 2017 | 28.35 | 28.56 | 28.35 | 28.52 | 57,050 | +0.42(+1.51%) |
Feb 28, 2017 | 28.20 | 28.21 | 28.10 | 28.10 | 9,726 | -0.06(-0.23%) |
Feb 27, 2017 | 28.02 | 28.18 | 28.02 | 28.16 | 32,273 | +0.06(+0.20%) |
Feb 24, 2017 | 28.04 | 28.12 | 28.03 | 28.10 | 27,131 | -0.27(-0.94%) |
Feb 23, 2017 | 28.41 | 28.43 | 28.33 | 28.37 | 23,879 | +0.06(+0.23%) |
Feb 22, 2017 | 28.15 | 28.31 | 28.15 | 28.30 | 39,180 | -0.06(-0.20%) |
Feb 21, 2017 | 28.22 | 28.36 | 28.22 | 28.36 | 32,798 | +0.12(+0.43%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | -0.20(-0.71%) | |
Feb 16, 2017 | 28.43 | 28.44 | 28.37 | 28.44 | 19,945 | +0.08(+0.28%) |
Feb 15, 2017 | 28.12 | 28.37 | 28.12 | 28.36 | 48,761 | +0.14(+0.49%) |
Feb 14, 2017 | 28.20 | 28.23 | 28.09 | 28.22 | 19,102 | -0.00(-0.01%) |
Feb 13, 2017 | 28.29 | 28.29 | 28.20 | 28.23 | 27,875 | +0.11(+0.41%) |
Feb 10, 2017 | 28.00 | 28.19 | 27.97 | 28.11 | 26,901 | +0.07(+0.23%) |
Feb 09, 2017 | 27.99 | 28.09 | 27.99 | 28.04 | 26,067 | +0.16(+0.56%) |
Feb 08, 2017 | 27.83 | 27.93 | 27.78 | 27.89 | 55,559 | +0.04(+0.13%) |
Feb 07, 2017 | 27.84 | 27.89 | 27.83 | 27.85 | 45,835 | -0.13(-0.46%) |
Feb 06, 2017 | 27.93 | 27.99 | 27.87 | 27.98 | 27,992 | -0.21(-0.74%) |
Feb 03, 2017 | 28.17 | 28.23 | 28.10 | 28.19 | 35,708 | +0.07(+0.26%) |
Feb 02, 2017 | 28.18 | 28.25 | 28.03 | 28.12 | 42,009 | -0.02(-0.08%) |