Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.73 | 29.87 | 29.73 | 29.83 | 4,997 | +0.10(+0.33%) |
Apr 27, 2017 | 29.70 | 29.78 | 29.68 | 29.74 | 14,836 | -0.04(-0.15%) |
Apr 26, 2017 | 29.77 | 29.84 | 29.74 | 29.78 | 9,785 | -0.02(-0.05%) |
Apr 25, 2017 | 29.80 | 29.83 | 29.72 | 29.80 | 114,445 | +0.00(+0.00%) |
Apr 24, 2017 | 29.79 | 29.85 | 29.77 | 29.80 | 57,567 | -0.10(-0.35%) |
Apr 21, 2017 | 29.93 | 29.93 | 29.82 | 29.90 | 24,803 | -0.04(-0.12%) |
Apr 20, 2017 | 29.96 | 30.00 | 29.93 | 29.94 | 40,158 | +0.00(+0.00%) |
Apr 19, 2017 | 30.02 | 30.02 | 29.90 | 29.94 | 140,616 | +0.02(+0.08%) |
Apr 18, 2017 | 29.91 | 29.98 | 29.88 | 29.91 | 98,345 | -0.14(-0.47%) |
Apr 17, 2017 | 29.97 | 30.09 | 29.95 | 30.06 | 199,835 | +0.10(+0.35%) |
Apr 13, 2017 | 29.92 | 30.00 | 29.92 | 29.95 | 119,871 | +0.11(+0.38%) |
Apr 12, 2017 | 29.88 | 29.96 | 29.79 | 29.84 | 38,920 | -0.09(-0.30%) |
Apr 11, 2017 | 29.79 | 29.93 | 29.79 | 29.93 | 68,863 | +0.04(+0.15%) |
Apr 10, 2017 | 29.90 | 29.94 | 29.82 | 29.88 | 131,529 | +0.04(+0.13%) |
Apr 07, 2017 | 29.81 | 29.91 | 29.79 | 29.85 | 9,884 | +0.04(+0.15%) |
Apr 06, 2017 | 29.81 | 29.82 | 29.74 | 29.80 | 15,195 | +0.05(+0.18%) |
Apr 05, 2017 | 29.77 | 29.83 | 29.72 | 29.75 | 57,119 | +0.02(+0.08%) |
Apr 04, 2017 | 29.50 | 29.75 | 29.50 | 29.73 | 12,230 | +0.01(+0.03%) |
Apr 03, 2017 | 29.73 | 29.82 | 29.64 | 29.72 | 49,669 | -0.07(-0.23%) |
Mar 31, 2017 | 29.82 | 29.82 | 29.69 | 29.79 | 14,561 | -0.01(-0.03%) |
Mar 30, 2017 | 29.73 | 29.82 | 29.72 | 29.80 | 36,824 | +0.07(+0.25%) |
Mar 29, 2017 | 29.66 | 29.73 | 29.61 | 29.72 | 17,595 | +0.15(+0.51%) |
Mar 28, 2017 | 29.49 | 29.64 | 29.49 | 29.57 | 15,620 | +0.13(+0.43%) |
Mar 27, 2017 | 29.39 | 29.61 | 29.30 | 29.44 | 17,380 | -0.08(-0.28%) |
Mar 24, 2017 | 29.47 | 29.56 | 29.47 | 29.53 | 26,718 | +0.10(+0.33%) |
Mar 23, 2017 | 29.46 | 29.55 | 29.43 | 29.43 | 21,671 | -0.07(-0.23%) |
Mar 22, 2017 | 29.43 | 29.56 | 29.43 | 29.50 | 37,173 | +0.06(+0.20%) |
Mar 21, 2017 | 29.54 | 29.61 | 29.42 | 29.44 | 20,243 | -0.18(-0.62%) |
Mar 20, 2017 | 29.86 | 29.86 | 29.59 | 29.62 | 43,863 | -0.12(-0.42%) |
Mar 17, 2017 | 29.59 | 29.74 | 29.59 | 29.74 | 19,682 | +0.07(+0.25%) |
Mar 16, 2017 | 29.71 | 29.74 | 29.66 | 29.67 | 66,084 | +0.00(+0.00%) |
Mar 15, 2017 | 29.56 | 29.71 | 29.56 | 29.67 | 249,071 | +0.08(+0.28%) |
Mar 14, 2017 | 29.55 | 29.64 | 29.50 | 29.59 | 32,125 | -0.04(-0.15%) |
Mar 13, 2017 | 29.66 | 29.74 | 29.61 | 29.63 | 35,098 | -0.05(-0.18%) |
Mar 10, 2017 | 30.02 | 30.02 | 29.53 | 29.68 | 100,655 | -0.15(-0.52%) |
Mar 09, 2017 | 29.88 | 29.90 | 29.76 | 29.84 | 51,804 | -0.11(-0.38%) |
Mar 08, 2017 | 30.12 | 30.19 | 29.93 | 29.95 | 27,457 | -0.21(-0.69%) |
Mar 07, 2017 | 30.21 | 30.23 | 30.12 | 30.16 | 26,508 | -0.04(-0.15%) |
Mar 06, 2017 | 30.18 | 30.23 | 30.13 | 30.21 | 26,813 | +0.04(+0.15%) |
Mar 03, 2017 | 30.15 | 30.16 | 30.06 | 30.16 | 39,915 | +0.09(+0.30%) |
Mar 02, 2017 | 30.27 | 30.33 | 30.06 | 30.07 | 353,074 | -0.22(-0.74%) |
Mar 01, 2017 | 30.40 | 30.45 | 30.30 | 30.30 | 27,963 | -0.02(-0.07%) |
Feb 28, 2017 | 30.17 | 30.33 | 30.15 | 30.32 | 18,315 | +0.07(+0.25%) |
Feb 27, 2017 | 30.31 | 30.31 | 30.18 | 30.24 | 25,751 | +0.02(+0.07%) |
Feb 24, 2017 | 30.24 | 30.24 | 30.15 | 30.22 | 21,422 | +0.01(+0.05%) |
Feb 23, 2017 | 30.38 | 30.38 | 30.21 | 30.21 | 11,052 | -0.03(-0.10%) |
Feb 22, 2017 | 30.21 | 30.31 | 30.21 | 30.24 | 31,964 | -0.05(-0.17%) |
Feb 21, 2017 | 30.20 | 30.42 | 30.20 | 30.29 | 40,145 | +0.01(+0.02%) |
Feb 17, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 30.37 | 30.39 | 30.13 | 30.30 | 125,802 | -0.14(-0.47%) |
Feb 15, 2017 | 30.46 | 30.58 | 30.44 | 30.45 | 36,679 | -0.07(-0.25%) |
Feb 14, 2017 | 30.56 | 30.59 | 30.50 | 30.52 | 17,465 | -0.01(-0.02%) |
Feb 13, 2017 | 30.49 | 30.59 | 30.47 | 30.53 | 43,915 | +0.00(+0.00%) |
Feb 10, 2017 | 30.53 | 30.63 | 30.51 | 30.53 | 88,717 | +0.07(+0.22%) |
Feb 09, 2017 | 30.41 | 30.46 | 30.20 | 30.46 | 15,130 | +0.17(+0.57%) |
Feb 08, 2017 | 30.31 | 30.37 | 30.22 | 30.29 | 28,844 | +0.01(+0.04%) |
Feb 07, 2017 | 30.33 | 30.34 | 30.21 | 30.28 | 54,328 | -0.06(-0.19%) |
Feb 06, 2017 | 30.41 | 30.46 | 30.26 | 30.33 | 26,539 | +0.00(+0.00%) |
Feb 03, 2017 | 30.36 | 30.44 | 30.33 | 30.33 | 32,763 | -0.07(-0.22%) |
Feb 02, 2017 | 30.54 | 30.63 | 30.03 | 30.40 | 280,736 | +0.04(+0.12%) |