Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.10 | 30.20 | 29.65 | 30.05 | 140,194 | +0.05(+0.17%) |
Apr 27, 2017 | 30.00 | 30.50 | 29.92 | 30.00 | 209,555 | +0.00(+0.00%) |
Apr 26, 2017 | 29.35 | 30.50 | 29.35 | 30.00 | 615,123 | +0.55(+1.87%) |
Apr 25, 2017 | 29.75 | 30.00 | 28.95 | 29.45 | 580,634 | -0.05(-0.17%) |
Apr 24, 2017 | 28.90 | 29.95 | 28.75 | 29.50 | 289,288 | +0.95(+3.33%) |
Apr 21, 2017 | 28.35 | 28.60 | 28.00 | 28.55 | 144,379 | +0.20(+0.71%) |
Apr 20, 2017 | 27.85 | 28.55 | 27.75 | 28.35 | 204,361 | +0.60(+2.16%) |
Apr 19, 2017 | 27.50 | 27.85 | 27.43 | 27.75 | 104,311 | +0.35(+1.28%) |
Apr 18, 2017 | 26.70 | 27.50 | 26.70 | 27.40 | 122,517 | +0.50(+1.86%) |
Apr 17, 2017 | 26.85 | 26.95 | 26.40 | 26.90 | 198,972 | +0.20(+0.75%) |
Apr 13, 2017 | 26.75 | 26.90 | 26.40 | 26.70 | 197,777 | -0.15(-0.56%) |
Apr 12, 2017 | 26.75 | 27.12 | 26.55 | 26.85 | 293,967 | +0.05(+0.19%) |
Apr 11, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 241,541 | -0.35(-1.29%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.02 | 27.15 | 242,701 | -0.40(-1.45%) |
Apr 07, 2017 | 27.65 | 27.80 | 27.45 | 27.55 | 376,818 | -0.25(-0.90%) |
Apr 06, 2017 | 27.80 | 28.00 | 27.55 | 27.80 | 276,580 | +0.00(+0.00%) |
Apr 05, 2017 | 28.50 | 28.65 | 27.80 | 27.80 | 207,663 | -0.60(-2.11%) |
Apr 04, 2017 | 28.05 | 28.50 | 27.80 | 28.40 | 241,493 | +0.25(+0.89%) |
Apr 03, 2017 | 28.75 | 28.75 | 27.70 | 28.15 | 258,722 | -0.55(-1.92%) |
Mar 31, 2017 | 28.55 | 28.95 | 28.30 | 28.70 | 371,629 | +0.10(+0.35%) |
Mar 30, 2017 | 28.75 | 28.85 | 28.50 | 28.60 | 372,828 | -0.05(-0.17%) |
Mar 29, 2017 | 28.65 | 28.90 | 28.50 | 28.65 | 103,228 | -0.05(-0.17%) |
Mar 28, 2017 | 28.80 | 28.85 | 28.10 | 28.70 | 163,103 | -0.10(-0.35%) |
Mar 27, 2017 | 28.25 | 28.88 | 27.85 | 28.80 | 180,221 | +0.30(+1.05%) |
Mar 24, 2017 | 27.60 | 28.50 | 27.50 | 28.50 | 1,154,491 | +0.85(+3.07%) |
Mar 23, 2017 | 27.30 | 27.85 | 27.10 | 27.65 | 187,445 | +0.30(+1.10%) |
Mar 22, 2017 | 27.10 | 27.40 | 26.00 | 27.35 | 185,195 | +0.20(+0.74%) |
Mar 21, 2017 | 27.95 | 27.95 | 27.05 | 27.15 | 248,060 | -0.50(-1.81%) |
Mar 20, 2017 | 27.10 | 27.95 | 26.90 | 27.65 | 472,661 | +0.45(+1.65%) |
Mar 17, 2017 | 27.00 | 27.25 | 26.80 | 27.20 | 548,672 | +0.15(+0.55%) |
Mar 16, 2017 | 26.85 | 27.12 | 26.00 | 27.05 | 251,565 | +0.30(+1.12%) |
Mar 15, 2017 | 26.65 | 26.95 | 26.50 | 26.75 | 294,455 | +0.20(+0.75%) |
Mar 14, 2017 | 26.45 | 26.70 | 25.74 | 26.55 | 665,173 | +0.10(+0.38%) |
Mar 13, 2017 | 26.40 | 26.68 | 26.25 | 26.45 | 248,457 | +0.05(+0.19%) |
Mar 10, 2017 | 25.95 | 26.70 | 25.80 | 26.40 | 443,796 | +0.50(+1.93%) |
Mar 09, 2017 | 26.60 | 26.95 | 25.85 | 25.90 | 497,604 | -0.75(-2.81%) |
Mar 08, 2017 | 27.25 | 28.35 | 26.60 | 26.65 | 2,644,761 | -1.75(-6.16%) |
Mar 07, 2017 | 28.40 | 28.65 | 28.18 | 28.40 | 150,334 | +0.00(+0.00%) |
Mar 06, 2017 | 28.70 | 29.50 | 28.35 | 28.40 | 237,396 | -0.50(-1.73%) |
Mar 03, 2017 | 28.75 | 29.05 | 28.65 | 28.90 | 203,160 | +0.25(+0.87%) |
Mar 02, 2017 | 29.05 | 30.15 | 28.35 | 28.65 | 855,922 | +1.50(+5.52%) |
Mar 01, 2017 | 27.15 | 27.88 | 26.95 | 27.15 | 320,134 | +0.35(+1.31%) |
Feb 28, 2017 | 26.85 | 27.75 | 26.70 | 26.80 | 182,686 | -0.20(-0.74%) |
Feb 27, 2017 | 27.25 | 27.40 | 26.70 | 27.00 | 210,961 | -0.30(-1.10%) |
Feb 24, 2017 | 27.25 | 27.40 | 26.95 | 27.30 | 119,758 | -0.20(-0.73%) |
Feb 23, 2017 | 28.05 | 28.45 | 27.45 | 27.50 | 142,585 | -0.60(-2.14%) |
Feb 22, 2017 | 27.75 | 28.35 | 27.34 | 28.10 | 115,051 | +0.40(+1.44%) |
Feb 21, 2017 | 27.00 | 27.80 | 26.68 | 27.70 | 89,240 | +0.70(+2.59%) |
Feb 17, 2017 | 27.00 | 27.00 | 27.00 | 0 | -1.00(-3.57%) | |
Feb 16, 2017 | 27.45 | 28.00 | 27.45 | 28.00 | 154,029 | +0.45(+1.63%) |
Feb 15, 2017 | 27.70 | 27.70 | 27.30 | 27.55 | 86,507 | -0.10(-0.36%) |
Feb 14, 2017 | 27.30 | 27.70 | 27.30 | 27.65 | 119,003 | +0.35(+1.28%) |
Feb 13, 2017 | 26.85 | 27.35 | 26.85 | 27.30 | 118,431 | +0.40(+1.49%) |
Feb 10, 2017 | 26.80 | 27.00 | 26.60 | 26.90 | 144,463 | +0.25(+0.94%) |
Feb 09, 2017 | 26.45 | 26.90 | 26.45 | 26.65 | 131,429 | +0.15(+0.57%) |
Feb 08, 2017 | 26.35 | 26.75 | 25.85 | 26.50 | 122,419 | +0.20(+0.76%) |
Feb 07, 2017 | 26.50 | 26.70 | 26.25 | 26.30 | 162,360 | -0.25(-0.94%) |
Feb 06, 2017 | 26.00 | 26.55 | 25.95 | 26.55 | 143,845 | +0.50(+1.92%) |
Feb 03, 2017 | 26.20 | 26.35 | 25.75 | 26.05 | 173,473 | +0.00(+0.00%) |
Feb 02, 2017 | 26.20 | 26.20 | 25.85 | 26.05 | 151,496 | -0.25(-0.95%) |