Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.67 | 29.67 | 29.02 | 29.07 | 420,792 | -0.35(-1.19%) |
Apr 27, 2017 | 30.13 | 30.13 | 29.10 | 29.42 | 407,856 | -0.72(-2.39%) |
Apr 26, 2017 | 30.60 | 30.72 | 30.13 | 30.14 | 318,594 | -0.38(-1.25%) |
Apr 25, 2017 | 30.04 | 30.57 | 29.98 | 30.52 | 246,600 | +0.48(+1.60%) |
Apr 24, 2017 | 30.39 | 30.39 | 30.03 | 30.04 | 216,690 | +0.06(+0.20%) |
Apr 21, 2017 | 29.73 | 30.01 | 29.51 | 29.98 | 241,866 | +0.24(+0.81%) |
Apr 20, 2017 | 29.87 | 29.95 | 29.57 | 29.74 | 289,778 | +0.05(+0.17%) |
Apr 19, 2017 | 30.21 | 30.33 | 29.62 | 29.69 | 225,375 | -0.54(-1.79%) |
Apr 18, 2017 | 30.31 | 30.55 | 30.07 | 30.23 | 149,159 | -0.25(-0.82%) |
Apr 17, 2017 | 30.09 | 30.66 | 30.09 | 30.48 | 210,707 | +0.44(+1.46%) |
Apr 13, 2017 | 30.92 | 30.92 | 30.00 | 30.04 | 220,878 | -0.81(-2.63%) |
Apr 12, 2017 | 30.88 | 31.13 | 30.67 | 30.85 | 192,758 | -0.01(-0.03%) |
Apr 11, 2017 | 30.85 | 31.03 | 30.57 | 30.86 | 250,004 | -0.09(-0.29%) |
Apr 10, 2017 | 30.62 | 31.14 | 30.44 | 30.95 | 451,190 | +0.62(+2.04%) |
Apr 07, 2017 | 30.56 | 30.56 | 30.19 | 30.33 | 237,704 | -0.06(-0.20%) |
Apr 06, 2017 | 30.43 | 30.63 | 30.27 | 30.39 | 276,115 | +0.12(+0.40%) |
Apr 05, 2017 | 30.33 | 30.65 | 30.05 | 30.27 | 546,809 | -0.47(-1.53%) |
Apr 04, 2017 | 30.29 | 30.78 | 30.09 | 30.74 | 249,282 | +0.41(+1.35%) |
Apr 03, 2017 | 30.38 | 30.52 | 30.13 | 30.33 | 433,030 | -0.17(-0.56%) |
Mar 31, 2017 | 30.64 | 30.71 | 30.42 | 30.50 | 382,483 | -0.06(-0.20%) |
Mar 30, 2017 | 31.20 | 31.27 | 30.47 | 30.56 | 343,339 | -0.60(-1.93%) |
Mar 29, 2017 | 31.23 | 31.25 | 30.75 | 31.16 | 353,508 | -0.19(-0.61%) |
Mar 28, 2017 | 30.83 | 31.44 | 30.59 | 31.35 | 206,905 | +0.66(+2.15%) |
Mar 27, 2017 | 30.71 | 30.94 | 30.65 | 30.69 | 173,422 | -0.18(-0.58%) |
Mar 24, 2017 | 31.01 | 31.06 | 30.71 | 30.87 | 151,723 | +0.05(+0.16%) |
Mar 23, 2017 | 30.99 | 31.04 | 30.59 | 30.82 | 213,743 | -0.22(-0.71%) |
Mar 22, 2017 | 30.56 | 31.08 | 30.27 | 31.04 | 202,305 | +0.42(+1.37%) |
Mar 21, 2017 | 31.08 | 31.26 | 30.53 | 30.62 | 267,451 | -0.13(-0.42%) |
Mar 20, 2017 | 30.87 | 30.96 | 30.58 | 30.75 | 264,762 | -0.17(-0.55%) |
Mar 17, 2017 | 31.11 | 31.35 | 30.81 | 30.92 | 249,133 | -0.10(-0.32%) |
Mar 16, 2017 | 30.72 | 31.14 | 30.72 | 31.02 | 305,382 | +0.29(+0.94%) |
Mar 15, 2017 | 30.22 | 30.81 | 30.15 | 30.73 | 469,968 | +0.57(+1.89%) |
Mar 14, 2017 | 30.37 | 30.44 | 30.04 | 30.16 | 190,715 | -0.42(-1.37%) |
Mar 13, 2017 | 30.59 | 30.60 | 30.21 | 30.58 | 231,088 | +0.05(+0.16%) |
Mar 10, 2017 | 31.00 | 31.00 | 30.17 | 30.53 | 425,074 | -0.09(-0.29%) |
Mar 09, 2017 | 30.16 | 30.78 | 30.05 | 30.62 | 328,215 | +0.38(+1.26%) |
Mar 08, 2017 | 30.75 | 31.03 | 30.20 | 30.24 | 258,786 | -0.69(-2.23%) |
Mar 07, 2017 | 30.99 | 31.00 | 30.68 | 30.93 | 257,095 | +0.08(+0.26%) |
Mar 06, 2017 | 30.60 | 30.88 | 30.52 | 30.85 | 198,816 | +0.10(+0.33%) |
Mar 03, 2017 | 30.80 | 30.92 | 30.59 | 30.75 | 375,006 | -0.10(-0.32%) |
Mar 02, 2017 | 30.71 | 30.98 | 30.61 | 30.85 | 278,088 | -0.06(-0.19%) |
Mar 01, 2017 | 31.39 | 31.39 | 30.70 | 30.91 | 633,088 | -0.37(-1.18%) |
Feb 28, 2017 | 31.69 | 31.69 | 31.24 | 31.28 | 283,810 | -0.65(-2.04%) |
Feb 27, 2017 | 31.73 | 31.93 | 31.40 | 31.93 | 311,175 | +0.39(+1.24%) |
Feb 24, 2017 | 32.72 | 32.72 | 31.31 | 31.54 | 398,599 | -1.10(-3.37%) |
Feb 23, 2017 | 32.92 | 32.94 | 32.48 | 32.64 | 254,047 | +0.16(+0.49%) |
Feb 22, 2017 | 32.35 | 32.53 | 32.13 | 32.48 | 242,633 | -0.38(-1.16%) |
Feb 21, 2017 | 32.82 | 32.86 | 32.59 | 32.86 | 176,124 | +0.14(+0.43%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 32.56 | 32.88 | 32.52 | 32.80 | 233,013 | +0.13(+0.40%) |
Feb 15, 2017 | 32.51 | 32.67 | 32.34 | 32.67 | 265,315 | +0.18(+0.55%) |
Feb 14, 2017 | 32.47 | 32.52 | 32.12 | 32.49 | 107,464 | +0.06(+0.19%) |
Feb 13, 2017 | 32.70 | 32.70 | 32.16 | 32.43 | 182,789 | -0.19(-0.58%) |
Feb 10, 2017 | 32.61 | 32.79 | 32.48 | 32.62 | 159,309 | +0.31(+0.96%) |
Feb 09, 2017 | 32.52 | 32.63 | 32.21 | 32.31 | 143,954 | +0.18(+0.56%) |
Feb 08, 2017 | 31.92 | 32.27 | 31.67 | 32.13 | 134,905 | +0.09(+0.28%) |
Feb 07, 2017 | 32.28 | 32.36 | 31.88 | 32.04 | 205,135 | -0.41(-1.26%) |
Feb 06, 2017 | 33.03 | 33.08 | 32.29 | 32.45 | 147,333 | -0.48(-1.46%) |
Feb 03, 2017 | 33.12 | 33.34 | 32.65 | 32.93 | 172,923 | -0.02(-0.06%) |
Feb 02, 2017 | 33.16 | 33.24 | 32.69 | 32.95 | 168,409 | -0.07(-0.21%) |