Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.68 | 31.05 | 29.93 | 30.00 | 2,740,313 | -0.86(-2.80%) |
Apr 27, 2017 | 31.47 | 31.84 | 30.75 | 30.87 | 1,337,296 | -0.56(-1.79%) |
Apr 26, 2017 | 31.28 | 31.86 | 31.20 | 31.43 | 1,422,758 | +0.15(+0.48%) |
Apr 25, 2017 | 31.58 | 31.88 | 30.94 | 31.28 | 936,528 | +0.00(+0.00%) |
Apr 24, 2017 | 31.54 | 31.69 | 30.94 | 31.28 | 1,225,978 | +0.41(+1.34%) |
Apr 21, 2017 | 30.87 | 31.02 | 30.41 | 30.87 | 7,058,176 | +0.00(+0.00%) |
Apr 20, 2017 | 30.30 | 30.96 | 30.19 | 30.87 | 1,366,563 | +0.79(+2.62%) |
Apr 19, 2017 | 30.19 | 30.51 | 29.96 | 30.08 | 813,868 | +0.15(+0.50%) |
Apr 18, 2017 | 29.47 | 29.98 | 29.14 | 29.93 | 1,558,071 | +0.26(+0.89%) |
Apr 17, 2017 | 29.25 | 29.70 | 28.80 | 29.66 | 935,876 | +0.60(+2.07%) |
Apr 13, 2017 | 29.70 | 29.81 | 28.99 | 29.06 | 1,250,034 | -0.75(-2.52%) |
Apr 12, 2017 | 30.72 | 30.79 | 29.70 | 29.81 | 2,273,560 | -0.75(-2.46%) |
Apr 11, 2017 | 30.26 | 30.90 | 30.11 | 30.57 | 18,798,852 | +0.11(+0.37%) |
Apr 10, 2017 | 30.72 | 30.90 | 30.13 | 30.45 | 699,487 | -0.19(-0.61%) |
Apr 07, 2017 | 30.94 | 31.05 | 30.53 | 30.64 | 895,605 | -0.19(-0.61%) |
Apr 06, 2017 | 30.60 | 30.94 | 30.34 | 30.83 | 648,345 | +0.26(+0.86%) |
Apr 05, 2017 | 31.58 | 31.66 | 30.51 | 30.57 | 685,527 | -0.68(-2.17%) |
Apr 04, 2017 | 30.83 | 31.35 | 30.83 | 31.24 | 591,411 | +0.08(+0.24%) |
Apr 03, 2017 | 32.03 | 32.03 | 30.90 | 31.17 | 856,742 | -0.60(-1.89%) |
Mar 31, 2017 | 31.96 | 32.22 | 31.96 | 31.77 | 781,793 | -0.23(-0.71%) |
Mar 30, 2017 | 31.09 | 32.14 | 30.94 | 31.99 | 688,522 | +1.05(+3.40%) |
Mar 29, 2017 | 30.98 | 31.02 | 30.64 | 30.94 | 395,476 | -0.08(-0.24%) |
Mar 28, 2017 | 30.34 | 31.17 | 30.34 | 31.02 | 556,087 | +0.53(+1.73%) |
Mar 27, 2017 | 30.08 | 30.64 | 29.66 | 30.49 | 534,029 | -0.26(-0.86%) |
Mar 24, 2017 | 30.57 | 30.83 | 30.38 | 30.75 | 569,314 | +0.23(+0.74%) |
Mar 23, 2017 | 30.23 | 31.02 | 30.19 | 30.53 | 636,789 | +0.30(+1.00%) |
Mar 22, 2017 | 30.08 | 30.57 | 29.82 | 30.23 | 1,330,650 | -0.26(-0.86%) |
Mar 21, 2017 | 32.78 | 32.78 | 30.38 | 30.49 | 1,598,166 | -2.07(-6.35%) |
Mar 20, 2017 | 33.27 | 33.27 | 32.56 | 32.56 | 521,178 | -0.71(-2.15%) |
Mar 17, 2017 | 33.08 | 33.52 | 32.63 | 33.27 | 3,763,175 | +0.11(+0.34%) |
Mar 16, 2017 | 32.93 | 33.35 | 32.88 | 33.16 | 624,474 | +0.45(+1.38%) |
Mar 15, 2017 | 33.01 | 33.55 | 32.71 | 32.71 | 688,798 | -0.23(-0.69%) |
Mar 14, 2017 | 32.67 | 33.08 | 32.33 | 32.93 | 529,981 | +0.00(+0.00%) |
Mar 13, 2017 | 32.75 | 33.31 | 32.52 | 32.93 | 554,544 | +0.19(+0.57%) |
Mar 10, 2017 | 33.08 | 33.16 | 32.14 | 32.75 | 723,312 | +0.04(+0.11%) |
Mar 09, 2017 | 32.97 | 33.20 | 32.56 | 32.71 | 582,260 | -0.15(-0.46%) |
Mar 08, 2017 | 33.69 | 33.82 | 32.82 | 32.86 | 865,754 | -0.32(-0.95%) |
Mar 07, 2017 | 33.66 | 33.77 | 33.17 | 33.17 | 542,858 | -0.45(-1.33%) |
Mar 06, 2017 | 33.55 | 33.81 | 33.23 | 33.62 | 509,185 | -0.11(-0.33%) |
Mar 03, 2017 | 33.55 | 33.96 | 33.40 | 33.73 | 531,429 | +0.41(+1.23%) |
Mar 02, 2017 | 34.59 | 34.59 | 33.29 | 33.32 | 656,079 | -1.12(-3.25%) |
Mar 01, 2017 | 31.68 | 34.55 | 31.68 | 34.44 | 922,251 | +1.04(+3.13%) |
Feb 28, 2017 | 33.70 | 33.81 | 33.19 | 33.40 | 576,436 | -0.41(-1.21%) |
Feb 27, 2017 | 33.70 | 33.85 | 33.51 | 33.81 | 656,312 | +0.04(+0.11%) |
Feb 24, 2017 | 33.44 | 33.81 | 33.40 | 33.77 | 774,800 | -0.11(-0.33%) |
Feb 23, 2017 | 33.66 | 33.92 | 33.32 | 33.88 | 797,337 | +0.19(+0.55%) |
Feb 22, 2017 | 33.66 | 33.81 | 33.44 | 33.70 | 460,003 | -0.07(-0.22%) |
Feb 21, 2017 | 33.85 | 34.00 | 33.47 | 33.77 | 415,256 | +0.15(+0.44%) |
Feb 17, 2017 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.55 | 33.66 | 33.19 | 33.62 | 505,933 | +0.07(+0.22%) |
Feb 15, 2017 | 33.58 | 33.62 | 33.25 | 33.55 | 403,649 | +0.07(+0.22%) |
Feb 14, 2017 | 32.91 | 33.57 | 32.76 | 33.47 | 515,240 | +0.56(+1.70%) |
Feb 13, 2017 | 32.80 | 33.17 | 32.73 | 32.91 | 516,985 | +0.19(+0.57%) |
Feb 10, 2017 | 32.73 | 32.80 | 32.39 | 32.73 | 477,477 | +0.22(+0.69%) |
Feb 09, 2017 | 32.20 | 32.76 | 32.20 | 32.50 | 496,389 | +0.30(+0.93%) |
Feb 08, 2017 | 32.58 | 32.58 | 31.87 | 32.20 | 779,817 | -0.37(-1.15%) |
Feb 07, 2017 | 32.80 | 33.03 | 32.35 | 32.58 | 589,486 | -0.15(-0.46%) |
Feb 06, 2017 | 33.02 | 33.32 | 32.71 | 32.73 | 556,051 | -0.52(-1.57%) |
Feb 03, 2017 | 32.58 | 33.32 | 32.58 | 33.25 | 656,986 | +0.90(+2.77%) |
Feb 02, 2017 | 32.58 | 32.80 | 32.11 | 32.35 | 812,759 | -0.37(-1.14%) |