Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.84 | 32.09 | 31.84 | 32.09 | 4,837 | -0.21(-0.66%) |
Apr 27, 2017 | 32.51 | 32.51 | 32.11 | 32.30 | 5,550 | +0.02(+0.05%) |
Apr 26, 2017 | 32.00 | 32.38 | 32.00 | 32.29 | 27,743 | +0.20(+0.62%) |
Apr 25, 2017 | 31.54 | 32.47 | 31.54 | 32.09 | 20,178 | +0.59(+1.88%) |
Apr 24, 2017 | 31.67 | 31.67 | 31.38 | 31.49 | 4,377 | +0.03(+0.10%) |
Apr 21, 2017 | 31.08 | 31.47 | 30.97 | 31.46 | 11,034 | +0.19(+0.61%) |
Apr 20, 2017 | 30.54 | 31.28 | 30.54 | 31.27 | 13,488 | +1.10(+3.65%) |
Apr 19, 2017 | 29.69 | 30.77 | 29.69 | 30.17 | 9,099 | +0.06(+0.18%) |
Apr 18, 2017 | 30.11 | 30.47 | 29.68 | 30.12 | 13,931 | -0.15(-0.50%) |
Apr 17, 2017 | 29.78 | 30.41 | 29.78 | 30.27 | 6,743 | +0.51(+1.73%) |
Apr 13, 2017 | 30.25 | 30.25 | 29.69 | 29.75 | 11,479 | -0.40(-1.34%) |
Apr 12, 2017 | 30.62 | 30.92 | 30.10 | 30.16 | 5,043 | -0.47(-1.52%) |
Apr 11, 2017 | 30.08 | 30.77 | 30.07 | 30.62 | 4,220 | +0.50(+1.66%) |
Apr 10, 2017 | 30.90 | 31.24 | 30.12 | 30.13 | 7,778 | -0.17(-0.55%) |
Apr 07, 2017 | 30.12 | 30.81 | 29.98 | 30.29 | 4,647 | -0.25(-0.80%) |
Apr 06, 2017 | 29.84 | 30.85 | 29.70 | 30.54 | 9,337 | +0.40(+1.34%) |
Apr 05, 2017 | 30.36 | 30.96 | 30.13 | 30.13 | 11,840 | -0.17(-0.57%) |
Apr 04, 2017 | 29.68 | 30.62 | 29.68 | 30.31 | 5,644 | -0.08(-0.26%) |
Apr 03, 2017 | 30.31 | 30.62 | 30.10 | 30.39 | 16,606 | -0.07(-0.23%) |
Mar 31, 2017 | 29.90 | 30.81 | 29.83 | 30.46 | 16,649 | +0.64(+2.15%) |
Mar 30, 2017 | 29.34 | 30.11 | 29.34 | 29.82 | 11,088 | +0.08(+0.27%) |
Mar 29, 2017 | 29.86 | 29.87 | 29.59 | 29.74 | 7,985 | -0.01(-0.03%) |
Mar 28, 2017 | 28.10 | 29.91 | 28.10 | 29.75 | 28,301 | +0.18(+0.62%) |
Mar 27, 2017 | 29.21 | 29.67 | 28.74 | 29.56 | 5,016 | +0.28(+0.97%) |
Mar 24, 2017 | 29.29 | 29.68 | 28.79 | 29.28 | 12,350 | +0.08(+0.27%) |
Mar 23, 2017 | 28.89 | 29.40 | 28.16 | 29.20 | 21,891 | +0.37(+1.29%) |
Mar 22, 2017 | 29.07 | 29.40 | 28.49 | 28.83 | 16,574 | +0.13(+0.47%) |
Mar 21, 2017 | 28.22 | 29.61 | 28.22 | 28.69 | 19,655 | +0.59(+2.08%) |
Mar 20, 2017 | 29.09 | 29.66 | 28.09 | 28.11 | 28,573 | -1.23(-4.18%) |
Mar 17, 2017 | 28.37 | 29.90 | 28.37 | 29.33 | 55,088 | +0.66(+2.32%) |
Mar 16, 2017 | 27.70 | 28.86 | 26.91 | 28.67 | 29,738 | +0.14(+0.50%) |
Mar 15, 2017 | 29.94 | 30.00 | 28.39 | 28.53 | 11,705 | -0.84(-2.86%) |
Mar 14, 2017 | 29.67 | 29.96 | 29.29 | 29.37 | 5,716 | +0.00(+0.00%) |
Mar 13, 2017 | 29.58 | 30.11 | 29.28 | 29.37 | 12,966 | +0.08(+0.27%) |
Mar 10, 2017 | 29.52 | 29.52 | 29.28 | 29.29 | 16,923 | +0.01(+0.03%) |
Mar 09, 2017 | 29.44 | 29.44 | 29.14 | 29.28 | 12,088 | -0.09(-0.30%) |
Mar 08, 2017 | 29.28 | 29.66 | 29.28 | 29.37 | 7,754 | +0.00(+0.00%) |
Mar 07, 2017 | 29.89 | 30.19 | 29.28 | 29.37 | 15,399 | -0.64(-2.14%) |
Mar 06, 2017 | 29.99 | 30.26 | 29.87 | 30.01 | 9,827 | -0.10(-0.34%) |
Mar 03, 2017 | 31.14 | 31.53 | 29.52 | 30.11 | 18,652 | -1.23(-3.91%) |
Mar 02, 2017 | 31.56 | 31.65 | 30.87 | 31.34 | 11,931 | -0.32(-1.00%) |
Mar 01, 2017 | 31.53 | 31.73 | 31.11 | 31.65 | 27,170 | +0.25(+0.81%) |
Feb 28, 2017 | 31.62 | 31.73 | 31.26 | 31.40 | 20,552 | -0.08(-0.25%) |
Feb 27, 2017 | 32.01 | 32.01 | 31.26 | 31.48 | 10,459 | -0.32(-1.02%) |
Feb 24, 2017 | 31.71 | 32.40 | 31.71 | 31.80 | 2,013 | -0.13(-0.40%) |
Feb 23, 2017 | 31.50 | 31.95 | 31.33 | 31.93 | 4,718 | +0.57(+1.82%) |
Feb 22, 2017 | 31.63 | 31.72 | 31.27 | 31.36 | 5,388 | -0.17(-0.55%) |
Feb 21, 2017 | 31.73 | 32.37 | 31.15 | 31.53 | 15,117 | +0.37(+1.19%) |
Feb 17, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 31.37 | 31.37 | 30.86 | 30.86 | 3,864 | +0.07(+0.23%) |
Feb 15, 2017 | 30.66 | 30.86 | 30.64 | 30.79 | 4,443 | +0.00(+0.00%) |
Feb 14, 2017 | 30.74 | 30.97 | 30.50 | 30.79 | 8,149 | -0.13(-0.44%) |
Feb 13, 2017 | 30.86 | 30.93 | 30.53 | 30.93 | 10,004 | +0.01(+0.03%) |
Feb 10, 2017 | 30.94 | 30.94 | 30.50 | 30.92 | 3,936 | -0.09(-0.28%) |
Feb 09, 2017 | 30.55 | 31.49 | 30.55 | 31.00 | 4,248 | +0.47(+1.53%) |
Feb 08, 2017 | 30.52 | 30.72 | 30.46 | 30.54 | 20,746 | -0.08(-0.26%) |
Feb 07, 2017 | 30.86 | 31.61 | 30.47 | 30.62 | 29,461 | +0.03(+0.10%) |
Feb 06, 2017 | 31.80 | 31.80 | 30.16 | 30.58 | 13,714 | -1.21(-3.81%) |
Feb 03, 2017 | 31.49 | 31.80 | 30.70 | 31.80 | 3,127 | +0.74(+2.40%) |
Feb 02, 2017 | 30.95 | 31.29 | 30.71 | 31.05 | 7,700 | +0.17(+0.56%) |