Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.84 | 29.31 | 28.28 | 28.58 | 575,946 | -0.22(-0.75%) |
Apr 27, 2017 | 28.32 | 28.97 | 28.19 | 28.79 | 549,209 | +0.56(+1.98%) |
Apr 26, 2017 | 29.27 | 29.27 | 28.19 | 28.23 | 885,992 | -1.12(-3.82%) |
Apr 25, 2017 | 29.31 | 29.61 | 29.10 | 29.35 | 596,275 | +0.39(+1.34%) |
Apr 24, 2017 | 28.66 | 29.35 | 28.58 | 28.97 | 704,318 | +0.95(+3.38%) |
Apr 21, 2017 | 28.28 | 28.92 | 27.93 | 28.02 | 838,622 | -0.22(-0.76%) |
Apr 20, 2017 | 27.59 | 28.45 | 27.29 | 28.23 | 895,124 | +0.82(+2.99%) |
Apr 19, 2017 | 27.89 | 28.10 | 27.29 | 27.41 | 1,212,280 | -0.34(-1.24%) |
Apr 18, 2017 | 27.41 | 27.97 | 27.24 | 27.76 | 774,959 | +0.26(+0.94%) |
Apr 17, 2017 | 27.24 | 27.54 | 26.98 | 27.50 | 754,659 | +0.34(+1.27%) |
Apr 13, 2017 | 27.63 | 28.02 | 27.16 | 27.16 | 857,583 | +0.17(+0.64%) |
Apr 12, 2017 | 27.59 | 27.59 | 26.81 | 26.98 | 805,618 | -0.60(-2.19%) |
Apr 11, 2017 | 27.89 | 28.49 | 27.30 | 27.59 | 1,297,522 | -0.39(-1.39%) |
Apr 10, 2017 | 28.45 | 28.88 | 27.93 | 27.97 | 498,029 | -0.43(-1.52%) |
Apr 07, 2017 | 28.71 | 28.88 | 28.28 | 28.41 | 787,699 | -0.30(-1.05%) |
Apr 06, 2017 | 28.36 | 29.18 | 28.23 | 28.71 | 649,825 | +0.43(+1.52%) |
Apr 05, 2017 | 29.40 | 29.61 | 28.10 | 28.28 | 1,464,691 | -1.03(-3.53%) |
Apr 04, 2017 | 29.83 | 30.13 | 29.18 | 29.31 | 1,420,969 | -0.60(-2.02%) |
Apr 03, 2017 | 31.08 | 31.34 | 29.81 | 29.91 | 943,637 | -1.16(-3.74%) |
Mar 31, 2017 | 32.20 | 32.20 | 30.22 | 31.08 | 1,946,037 | -1.12(-3.48%) |
Mar 30, 2017 | 33.23 | 33.58 | 32.20 | 32.20 | 972,291 | -1.08(-3.24%) |
Mar 29, 2017 | 34.05 | 34.14 | 32.63 | 33.28 | 1,275,046 | -0.86(-2.53%) |
Mar 28, 2017 | 34.01 | 34.31 | 33.45 | 34.14 | 1,104,524 | +0.17(+0.51%) |
Mar 27, 2017 | 32.29 | 34.22 | 31.90 | 33.97 | 1,403,834 | +1.21(+3.68%) |
Mar 24, 2017 | 32.03 | 32.89 | 32.03 | 32.76 | 1,079,987 | +0.86(+2.70%) |
Mar 23, 2017 | 30.95 | 32.24 | 30.78 | 31.90 | 1,258,838 | +0.95(+3.06%) |
Mar 22, 2017 | 30.30 | 30.99 | 29.66 | 30.95 | 907,024 | +0.65(+2.13%) |
Mar 21, 2017 | 31.94 | 32.07 | 30.26 | 30.30 | 1,159,508 | -1.38(-4.35%) |
Mar 20, 2017 | 30.17 | 31.72 | 29.70 | 31.68 | 1,620,832 | +1.38(+4.55%) |
Mar 17, 2017 | 28.75 | 30.47 | 28.54 | 30.30 | 1,733,926 | +1.34(+4.61%) |
Mar 16, 2017 | 29.18 | 29.35 | 28.88 | 28.97 | 978,888 | -0.04(-0.15%) |
Mar 15, 2017 | 28.62 | 29.31 | 28.45 | 29.01 | 1,430,098 | +0.56(+1.97%) |
Mar 14, 2017 | 29.70 | 29.70 | 28.10 | 28.45 | 1,929,841 | -1.38(-4.62%) |
Mar 13, 2017 | 30.52 | 30.69 | 29.48 | 29.83 | 1,071,266 | -0.71(-2.33%) |
Mar 10, 2017 | 30.73 | 31.25 | 30.30 | 30.54 | 712,591 | -0.28(-0.91%) |
Mar 09, 2017 | 30.60 | 30.99 | 30.35 | 30.82 | 435,477 | +0.26(+0.85%) |
Mar 08, 2017 | 30.91 | 30.95 | 30.50 | 30.56 | 507,016 | -0.09(-0.28%) |
Mar 07, 2017 | 30.52 | 31.10 | 30.43 | 30.65 | 450,264 | +0.04(+0.14%) |
Mar 06, 2017 | 30.47 | 30.82 | 30.43 | 30.60 | 409,521 | -0.09(-0.28%) |
Mar 03, 2017 | 30.60 | 30.84 | 30.39 | 30.69 | 500,820 | +0.04(+0.14%) |
Mar 02, 2017 | 31.38 | 31.51 | 30.50 | 30.65 | 490,417 | -0.73(-2.34%) |
Mar 01, 2017 | 31.12 | 31.77 | 31.08 | 31.38 | 628,925 | +0.69(+2.25%) |
Feb 28, 2017 | 31.47 | 31.47 | 30.39 | 30.69 | 695,513 | -0.91(-2.86%) |
Feb 27, 2017 | 32.11 | 32.11 | 31.21 | 31.60 | 617,625 | -0.56(-1.74%) |
Feb 24, 2017 | 31.72 | 32.46 | 31.08 | 32.16 | 662,383 | -0.09(-0.27%) |
Feb 23, 2017 | 33.15 | 33.54 | 31.60 | 32.24 | 749,426 | -0.73(-2.22%) |
Feb 22, 2017 | 33.88 | 34.01 | 32.50 | 32.97 | 827,780 | -0.95(-2.80%) |
Feb 21, 2017 | 33.66 | 33.92 | 33.28 | 33.92 | 897,153 | +0.30(+0.90%) |
Feb 17, 2017 | 33.62 | 33.62 | 33.62 | 0 | -0.30(-0.89%) | |
Feb 16, 2017 | 34.48 | 34.66 | 33.36 | 33.92 | 567,691 | -0.56(-1.63%) |
Feb 15, 2017 | 33.84 | 34.70 | 33.49 | 34.48 | 419,992 | +0.47(+1.39%) |
Feb 14, 2017 | 33.71 | 34.18 | 33.53 | 34.01 | 392,417 | +0.30(+0.90%) |
Feb 13, 2017 | 34.27 | 34.61 | 33.58 | 33.71 | 429,782 | -0.47(-1.39%) |
Feb 10, 2017 | 34.40 | 34.57 | 33.92 | 34.18 | 461,648 | +0.09(+0.25%) |
Feb 09, 2017 | 33.41 | 35.43 | 33.28 | 34.10 | 1,494,409 | +0.69(+2.06%) |
Feb 08, 2017 | 31.51 | 34.05 | 31.25 | 33.41 | 1,504,021 | +1.85(+5.87%) |
Feb 07, 2017 | 31.55 | 31.96 | 31.34 | 31.55 | 431,135 | +0.00(+0.00%) |
Feb 06, 2017 | 31.77 | 31.85 | 31.08 | 31.55 | 329,125 | -0.43(-1.35%) |
Feb 03, 2017 | 31.38 | 32.07 | 31.21 | 31.98 | 502,275 | +0.82(+2.63%) |
Feb 02, 2017 | 30.86 | 31.42 | 30.65 | 31.16 | 629,242 | -0.17(-0.55%) |