Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.61 | 31.61 | 31.14 | 31.32 | 9,202 | -1.03(-3.20%) |
Apr 27, 2017 | 32.39 | 32.39 | 32.21 | 32.36 | 7,324 | +0.05(+0.15%) |
Apr 26, 2017 | 32.38 | 32.40 | 32.31 | 32.31 | 4,179 | -0.14(-0.44%) |
Apr 25, 2017 | 32.76 | 32.76 | 32.44 | 32.45 | 17,004 | -0.11(-0.35%) |
Apr 24, 2017 | 32.55 | 32.73 | 32.52 | 32.57 | 7,283 | +0.46(+1.43%) |
Apr 21, 2017 | 32.12 | 32.26 | 32.05 | 32.11 | 8,052 | -0.34(-1.06%) |
Apr 20, 2017 | 32.61 | 32.61 | 32.44 | 32.45 | 11,183 | +0.83(+2.64%) |
Apr 19, 2017 | 31.79 | 31.79 | 31.49 | 31.62 | 23,952 | -0.86(-2.65%) |
Apr 18, 2017 | 32.65 | 32.65 | 32.44 | 32.48 | 29,951 | -1.12(-3.34%) |
Apr 17, 2017 | 33.42 | 33.71 | 33.29 | 33.60 | 17,490 | +0.14(+0.43%) |
Apr 13, 2017 | 33.80 | 33.80 | 33.46 | 33.46 | 14,084 | +0.07(+0.20%) |
Apr 12, 2017 | 34.02 | 34.05 | 33.30 | 33.39 | 27,972 | -0.13(-0.40%) |
Apr 11, 2017 | 33.72 | 33.72 | 33.44 | 33.53 | 10,692 | -0.30(-0.88%) |
Apr 10, 2017 | 33.74 | 33.98 | 33.70 | 33.82 | 25,791 | -1.07(-3.08%) |
Apr 07, 2017 | 34.94 | 35.07 | 34.84 | 34.90 | 10,625 | +0.60(+1.76%) |
Apr 06, 2017 | 34.02 | 34.29 | 34.02 | 34.29 | 13,997 | +0.40(+1.19%) |
Apr 05, 2017 | 33.94 | 34.02 | 33.85 | 33.89 | 19,413 | +0.25(+0.74%) |
Apr 04, 2017 | 33.82 | 33.82 | 33.55 | 33.64 | 7,576 | +0.10(+0.29%) |
Apr 03, 2017 | 33.31 | 33.55 | 33.11 | 33.55 | 24,936 | +1.69(+5.29%) |
Mar 31, 2017 | 33.09 | 33.15 | 31.86 | 31.86 | 56,751 | +0.16(+0.51%) |
Mar 30, 2017 | 32.21 | 32.45 | 30.80 | 31.70 | 33,396 | -1.86(-5.54%) |
Mar 29, 2017 | 33.41 | 33.58 | 33.27 | 33.56 | 11,082 | +0.51(+1.54%) |
Mar 28, 2017 | 33.15 | 33.25 | 32.94 | 33.05 | 47,697 | -1.14(-3.34%) |
Mar 27, 2017 | 33.70 | 34.19 | 33.66 | 34.19 | 23,788 | +0.53(+1.57%) |
Mar 24, 2017 | 33.54 | 35.40 | 33.28 | 33.66 | 48,983 | +0.95(+2.90%) |
Mar 21, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.11(+0.32%) | |
Mar 20, 2017 | 32.53 | 32.61 | 32.46 | 32.61 | 8,975 | +0.19(+0.59%) |
Mar 17, 2017 | 32.10 | 32.42 | 32.07 | 32.42 | 52,032 | -0.46(-1.40%) |
Mar 16, 2017 | 32.93 | 33.17 | 32.81 | 32.88 | 28,902 | +0.20(+0.62%) |
Mar 15, 2017 | 32.02 | 32.86 | 32.01 | 32.67 | 46,788 | +2.21(+7.27%) |
Mar 14, 2017 | 30.73 | 30.79 | 30.43 | 30.46 | 11,632 | -0.34(-1.09%) |
Mar 13, 2017 | 30.73 | 30.90 | 30.73 | 30.80 | 11,810 | +0.95(+3.18%) |
Mar 10, 2017 | 29.81 | 29.98 | 29.81 | 29.85 | 8,901 | +0.56(+1.90%) |
Mar 09, 2017 | 29.39 | 29.39 | 29.14 | 29.29 | 14,589 | -0.44(-1.48%) |
Mar 08, 2017 | 29.82 | 29.82 | 29.72 | 29.73 | 10,968 | -0.27(-0.89%) |
Mar 07, 2017 | 30.10 | 30.22 | 30.00 | 30.00 | 8,027 | -0.43(-1.42%) |
Mar 06, 2017 | 30.29 | 30.45 | 30.27 | 30.43 | 36,857 | +0.11(+0.35%) |
Mar 03, 2017 | 30.41 | 30.41 | 30.24 | 30.33 | 10,481 | +0.15(+0.51%) |
Mar 02, 2017 | 30.51 | 30.51 | 30.48 | 30.17 | 24,709 | -1.57(-4.95%) |
Mar 01, 2017 | 31.66 | 31.83 | 31.63 | 31.74 | 15,574 | +0.48(+1.53%) |
Feb 28, 2017 | 31.16 | 31.27 | 31.12 | 31.27 | 5,315 | +0.18(+0.59%) |
Feb 27, 2017 | 31.10 | 31.14 | 30.91 | 31.08 | 20,546 | -0.71(-2.23%) |
Feb 24, 2017 | 31.48 | 31.80 | 31.48 | 31.79 | 11,942 | +0.36(+1.16%) |
Feb 23, 2017 | 31.27 | 31.44 | 31.27 | 31.43 | 10,254 | +0.23(+0.74%) |
Feb 22, 2017 | 30.99 | 31.24 | 30.92 | 31.20 | 25,113 | +0.08(+0.25%) |
Feb 21, 2017 | 31.10 | 31.23 | 31.04 | 31.12 | 28,577 | +0.90(+2.98%) |
Feb 17, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.29(-0.94%) | |
Feb 16, 2017 | 30.28 | 30.52 | 30.07 | 30.51 | 25,374 | +0.98(+3.31%) |
Feb 15, 2017 | 29.12 | 29.57 | 28.41 | 29.53 | 45,537 | +0.10(+0.33%) |
Feb 14, 2017 | 29.66 | 29.69 | 29.35 | 29.44 | 10,500 | +0.27(+0.92%) |
Feb 13, 2017 | 29.19 | 29.35 | 29.11 | 29.17 | 10,275 | +0.41(+1.43%) |
Feb 10, 2017 | 28.45 | 28.78 | 28.45 | 28.75 | 14,716 | +0.46(+1.63%) |
Feb 09, 2017 | 28.08 | 28.31 | 28.08 | 28.29 | 9,477 | +0.56(+2.00%) |
Feb 08, 2017 | 27.44 | 27.75 | 27.44 | 27.74 | 9,827 | +1.00(+3.73%) |
Feb 07, 2017 | 26.80 | 26.87 | 26.67 | 26.74 | 11,544 | -0.28(-1.03%) |
Feb 06, 2017 | 27.10 | 27.10 | 26.93 | 27.02 | 4,613 | -0.07(-0.25%) |
Feb 03, 2017 | 27.09 | 27.21 | 26.97 | 27.09 | 14,456 | -0.04(-0.14%) |
Feb 02, 2017 | 27.16 | 27.25 | 27.00 | 27.13 | 12,326 | -0.50(-1.80%) |