Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.47 | 30.60 | 29.92 | 29.99 | 286,328 | -0.58(-1.91%) |
Apr 27, 2017 | 30.56 | 30.67 | 30.29 | 30.57 | 323,612 | +0.23(+0.76%) |
Apr 26, 2017 | 30.00 | 30.56 | 29.84 | 30.34 | 475,241 | +0.36(+1.20%) |
Apr 25, 2017 | 30.08 | 30.35 | 29.86 | 29.98 | 429,230 | +0.05(+0.15%) |
Apr 24, 2017 | 29.62 | 30.08 | 29.56 | 29.93 | 257,876 | +0.60(+2.05%) |
Apr 21, 2017 | 29.30 | 29.53 | 29.24 | 29.33 | 368,242 | -0.14(-0.47%) |
Apr 20, 2017 | 29.19 | 29.49 | 28.98 | 29.47 | 249,349 | +0.41(+1.40%) |
Apr 19, 2017 | 28.94 | 29.19 | 28.91 | 29.06 | 275,762 | +0.33(+1.16%) |
Apr 18, 2017 | 28.27 | 28.82 | 28.26 | 28.73 | 314,442 | +0.30(+1.04%) |
Apr 17, 2017 | 28.33 | 28.44 | 28.02 | 28.43 | 567,102 | +0.18(+0.62%) |
Apr 13, 2017 | 28.16 | 28.57 | 28.09 | 28.26 | 522,445 | +0.05(+0.16%) |
Apr 12, 2017 | 28.89 | 28.89 | 28.20 | 28.21 | 288,213 | -0.77(-2.65%) |
Apr 11, 2017 | 28.69 | 29.04 | 28.45 | 28.98 | 868,318 | +0.19(+0.68%) |
Apr 10, 2017 | 28.96 | 29.38 | 28.59 | 28.78 | 623,151 | +0.86(+3.08%) |
Apr 07, 2017 | 27.98 | 28.04 | 27.70 | 27.92 | 277,635 | -0.15(-0.53%) |
Apr 06, 2017 | 27.93 | 28.23 | 27.62 | 28.07 | 338,872 | +0.16(+0.56%) |
Apr 05, 2017 | 28.20 | 28.45 | 27.89 | 27.91 | 418,556 | -0.03(-0.10%) |
Apr 04, 2017 | 27.99 | 28.17 | 27.75 | 27.94 | 540,505 | -0.10(-0.36%) |
Apr 03, 2017 | 29.17 | 29.23 | 27.99 | 28.04 | 380,188 | -1.10(-3.78%) |
Mar 31, 2017 | 29.06 | 29.24 | 28.98 | 29.14 | 374,785 | +0.01(+0.03%) |
Mar 30, 2017 | 28.74 | 29.15 | 28.60 | 29.14 | 375,286 | +0.45(+1.58%) |
Mar 29, 2017 | 28.83 | 28.89 | 28.55 | 28.68 | 299,086 | -0.26(-0.90%) |
Mar 28, 2017 | 28.44 | 29.07 | 28.36 | 28.94 | 293,271 | +0.39(+1.36%) |
Mar 27, 2017 | 28.10 | 28.62 | 27.94 | 28.55 | 253,604 | +0.01(+0.03%) |
Mar 24, 2017 | 28.78 | 28.96 | 28.41 | 28.54 | 314,289 | -0.19(-0.64%) |
Mar 23, 2017 | 28.70 | 28.96 | 28.40 | 28.73 | 253,192 | +0.03(+0.10%) |
Mar 22, 2017 | 28.89 | 28.90 | 28.34 | 28.70 | 326,800 | -0.31(-1.08%) |
Mar 21, 2017 | 29.68 | 29.75 | 29.01 | 29.01 | 614,110 | -0.41(-1.38%) |
Mar 20, 2017 | 29.91 | 29.91 | 29.13 | 29.42 | 361,932 | -0.50(-1.67%) |
Mar 17, 2017 | 29.98 | 30.00 | 29.52 | 29.92 | 722,093 | +0.05(+0.15%) |
Mar 16, 2017 | 29.24 | 29.88 | 28.90 | 29.87 | 616,305 | +0.71(+2.44%) |
Mar 15, 2017 | 29.07 | 29.38 | 28.89 | 29.16 | 497,236 | +0.21(+0.73%) |
Mar 14, 2017 | 28.51 | 29.29 | 28.23 | 28.95 | 1,264,372 | +0.35(+1.23%) |
Mar 13, 2017 | 28.42 | 29.00 | 28.42 | 28.60 | 415,275 | +0.06(+0.19%) |
Mar 10, 2017 | 28.47 | 28.60 | 28.17 | 28.55 | 339,856 | +0.35(+1.24%) |
Mar 09, 2017 | 28.59 | 28.61 | 28.04 | 28.19 | 416,199 | -0.36(-1.26%) |
Mar 08, 2017 | 28.76 | 29.20 | 28.48 | 28.55 | 400,207 | -0.08(-0.29%) |
Mar 07, 2017 | 27.53 | 29.16 | 27.53 | 28.64 | 539,414 | +0.18(+0.65%) |
Mar 06, 2017 | 29.33 | 29.36 | 28.19 | 28.45 | 725,266 | -1.12(-3.78%) |
Mar 03, 2017 | 28.60 | 29.59 | 28.55 | 29.57 | 840,782 | +0.94(+3.29%) |
Mar 02, 2017 | 28.95 | 29.01 | 28.08 | 28.63 | 532,847 | -0.32(-1.12%) |
Mar 01, 2017 | 29.02 | 29.26 | 28.89 | 28.95 | 395,191 | +0.43(+1.52%) |
Feb 28, 2017 | 28.60 | 29.00 | 28.48 | 28.52 | 497,225 | -0.20(-0.71%) |
Feb 27, 2017 | 28.23 | 28.72 | 28.15 | 28.72 | 561,134 | +0.33(+1.17%) |
Feb 24, 2017 | 28.17 | 28.39 | 27.60 | 28.39 | 375,002 | -0.08(-0.29%) |
Feb 23, 2017 | 28.38 | 28.48 | 28.16 | 28.47 | 450,801 | +0.06(+0.19%) |
Feb 22, 2017 | 27.97 | 28.55 | 27.97 | 28.42 | 357,303 | +0.15(+0.52%) |
Feb 21, 2017 | 28.29 | 28.42 | 27.91 | 28.27 | 411,507 | +0.03(+0.10%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | -0.05(-0.16%) | |
Feb 16, 2017 | 28.25 | 28.41 | 27.90 | 28.29 | 449,737 | +0.02(+0.07%) |
Feb 15, 2017 | 27.39 | 28.34 | 27.28 | 28.27 | 641,777 | +0.83(+3.03%) |
Feb 14, 2017 | 26.35 | 27.45 | 26.35 | 27.44 | 484,136 | +0.82(+3.08%) |
Feb 13, 2017 | 26.76 | 26.95 | 26.61 | 26.62 | 361,499 | +0.01(+0.03%) |
Feb 10, 2017 | 26.44 | 26.73 | 26.33 | 26.61 | 332,425 | +0.35(+1.34%) |
Feb 09, 2017 | 26.03 | 26.29 | 25.73 | 26.26 | 476,318 | +0.37(+1.43%) |
Feb 08, 2017 | 25.60 | 25.97 | 25.34 | 25.89 | 330,874 | +0.06(+0.21%) |
Feb 07, 2017 | 26.22 | 26.23 | 25.81 | 25.83 | 331,168 | -0.31(-1.20%) |
Feb 06, 2017 | 26.46 | 26.46 | 26.07 | 26.15 | 289,741 | -0.44(-1.67%) |
Feb 03, 2017 | 26.27 | 26.62 | 25.93 | 26.59 | 447,894 | +0.67(+2.60%) |
Feb 02, 2017 | 26.40 | 26.52 | 25.87 | 25.92 | 445,525 | -0.56(-2.13%) |