Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.32 | 34.52 | 33.95 | 34.24 | 1,297,786 | +0.17(+0.51%) |
Apr 27, 2017 | 32.62 | 34.32 | 32.36 | 34.06 | 2,061,573 | +1.91(+5.94%) |
Apr 26, 2017 | 32.08 | 32.48 | 31.93 | 32.15 | 763,040 | +0.24(+0.74%) |
Apr 25, 2017 | 31.55 | 32.02 | 31.52 | 31.92 | 1,189,859 | +0.47(+1.48%) |
Apr 24, 2017 | 31.31 | 31.48 | 31.26 | 31.45 | 417,680 | +0.28(+0.91%) |
Apr 21, 2017 | 31.10 | 31.28 | 30.89 | 31.17 | 631,018 | +0.17(+0.53%) |
Apr 20, 2017 | 30.97 | 31.13 | 30.88 | 31.00 | 889,691 | +0.15(+0.49%) |
Apr 19, 2017 | 31.10 | 31.11 | 30.68 | 30.85 | 638,376 | -0.13(-0.41%) |
Apr 18, 2017 | 30.62 | 31.03 | 30.57 | 30.98 | 779,157 | +0.27(+0.87%) |
Apr 17, 2017 | 30.25 | 30.73 | 30.25 | 30.71 | 469,947 | +0.51(+1.70%) |
Apr 13, 2017 | 30.32 | 30.43 | 30.12 | 30.20 | 353,486 | -0.14(-0.47%) |
Apr 12, 2017 | 30.60 | 30.60 | 30.24 | 30.34 | 424,697 | -0.26(-0.85%) |
Apr 11, 2017 | 30.27 | 30.62 | 30.21 | 30.60 | 760,991 | +0.31(+1.02%) |
Apr 10, 2017 | 30.09 | 30.38 | 30.09 | 30.29 | 393,861 | +0.20(+0.66%) |
Apr 07, 2017 | 29.92 | 30.15 | 29.81 | 30.10 | 507,987 | +0.12(+0.39%) |
Apr 06, 2017 | 30.11 | 30.14 | 29.85 | 29.98 | 601,711 | -0.09(-0.31%) |
Apr 05, 2017 | 30.53 | 30.53 | 29.99 | 30.07 | 757,514 | -0.42(-1.37%) |
Apr 04, 2017 | 30.32 | 30.58 | 30.26 | 30.49 | 510,054 | +0.17(+0.55%) |
Apr 03, 2017 | 31.03 | 31.03 | 30.25 | 30.32 | 676,830 | -0.65(-2.11%) |
Mar 31, 2017 | 30.87 | 31.10 | 30.67 | 30.98 | 711,731 | +0.11(+0.36%) |
Mar 30, 2017 | 30.67 | 31.00 | 30.64 | 30.87 | 478,584 | +0.21(+0.69%) |
Mar 29, 2017 | 30.80 | 30.98 | 30.59 | 30.66 | 441,864 | -0.14(-0.46%) |
Mar 28, 2017 | 30.72 | 30.86 | 30.30 | 30.80 | 742,112 | +0.06(+0.21%) |
Mar 27, 2017 | 30.28 | 30.82 | 30.08 | 30.73 | 967,279 | +0.38(+1.25%) |
Mar 24, 2017 | 30.48 | 30.69 | 30.29 | 30.36 | 524,521 | -0.13(-0.41%) |
Mar 23, 2017 | 30.36 | 30.78 | 30.27 | 30.48 | 449,246 | +0.08(+0.26%) |
Mar 22, 2017 | 30.38 | 30.58 | 30.14 | 30.40 | 575,101 | +0.00(+0.00%) |
Mar 21, 2017 | 30.76 | 31.00 | 30.39 | 30.40 | 839,583 | -0.19(-0.62%) |
Mar 20, 2017 | 30.49 | 30.75 | 30.39 | 30.59 | 793,770 | +0.10(+0.34%) |
Mar 17, 2017 | 30.33 | 30.61 | 29.94 | 30.49 | 1,460,259 | +0.10(+0.34%) |
Mar 16, 2017 | 30.38 | 30.55 | 30.21 | 30.39 | 899,158 | +0.02(+0.08%) |
Mar 15, 2017 | 29.80 | 30.38 | 29.66 | 30.36 | 1,132,117 | +0.64(+2.15%) |
Mar 14, 2017 | 29.76 | 29.87 | 29.58 | 29.72 | 579,980 | -0.01(-0.03%) |
Mar 13, 2017 | 29.88 | 30.02 | 29.59 | 29.73 | 640,500 | -0.15(-0.50%) |
Mar 10, 2017 | 29.80 | 30.03 | 29.62 | 29.88 | 567,563 | +0.24(+0.82%) |
Mar 09, 2017 | 29.70 | 29.90 | 29.60 | 29.64 | 384,096 | -0.06(-0.21%) |
Mar 08, 2017 | 30.02 | 30.04 | 29.68 | 29.70 | 708,881 | -0.29(-0.97%) |
Mar 07, 2017 | 30.11 | 30.24 | 29.98 | 29.99 | 631,876 | -0.10(-0.34%) |
Mar 06, 2017 | 29.91 | 30.20 | 29.83 | 30.10 | 625,011 | +0.17(+0.55%) |
Mar 03, 2017 | 30.27 | 30.31 | 29.78 | 29.93 | 1,013,947 | -0.34(-1.11%) |
Mar 02, 2017 | 30.41 | 30.41 | 30.09 | 30.27 | 514,252 | -0.20(-0.64%) |
Mar 01, 2017 | 30.52 | 30.68 | 30.21 | 30.46 | 1,282,601 | -0.08(-0.26%) |
Feb 28, 2017 | 30.52 | 30.68 | 30.36 | 30.54 | 1,089,943 | -0.11(-0.36%) |
Feb 27, 2017 | 31.02 | 31.12 | 30.59 | 30.65 | 725,794 | -0.36(-1.16%) |
Feb 24, 2017 | 31.07 | 31.26 | 30.89 | 31.01 | 737,146 | -0.09(-0.30%) |
Feb 23, 2017 | 30.99 | 31.26 | 30.79 | 31.10 | 917,378 | +0.28(+0.91%) |
Feb 22, 2017 | 30.63 | 30.83 | 30.56 | 30.82 | 446,759 | +0.13(+0.43%) |
Feb 21, 2017 | 30.51 | 30.78 | 30.51 | 30.69 | 607,540 | +0.20(+0.64%) |
Feb 17, 2017 | 30.49 | 30.49 | 30.49 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.45 | 30.47 | 30.26 | 30.45 | 493,191 | -0.02(-0.05%) |
Feb 15, 2017 | 30.66 | 30.66 | 30.36 | 30.46 | 483,936 | -0.22(-0.71%) |
Feb 14, 2017 | 30.30 | 30.75 | 30.25 | 30.68 | 689,806 | +0.27(+0.87%) |
Feb 13, 2017 | 30.68 | 30.71 | 30.36 | 30.41 | 719,842 | -0.15(-0.49%) |
Feb 10, 2017 | 30.82 | 30.86 | 30.37 | 30.56 | 974,363 | -0.02(-0.05%) |
Feb 09, 2017 | 30.71 | 30.97 | 30.18 | 30.58 | 1,413,739 | -0.07(-0.23%) |
Feb 08, 2017 | 30.05 | 30.72 | 29.85 | 30.65 | 1,319,018 | +0.51(+1.69%) |
Feb 07, 2017 | 30.23 | 30.34 | 30.01 | 30.14 | 697,112 | +0.04(+0.13%) |
Feb 06, 2017 | 30.06 | 30.20 | 29.90 | 30.10 | 534,505 | +0.09(+0.29%) |
Feb 03, 2017 | 29.89 | 30.10 | 29.62 | 30.02 | 741,742 | +0.44(+1.48%) |
Feb 02, 2017 | 29.31 | 29.63 | 29.31 | 29.58 | 1,258,903 | +0.38(+1.28%) |