Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.45 | 29.80 | 29.42 | 29.59 | 1,005,922 | +0.00(+0.00%) |
Apr 27, 2017 | 29.84 | 30.07 | 29.48 | 29.59 | 657,177 | -0.21(-0.69%) |
Apr 26, 2017 | 29.61 | 30.15 | 29.55 | 29.79 | 560,637 | +0.15(+0.49%) |
Apr 25, 2017 | 30.06 | 29.65 | 29.65 | 539,114 | +0.17(+0.57%) | |
Apr 24, 2017 | 29.48 | 29.75 | 29.22 | 29.48 | 768,624 | +1.04(+3.64%) |
Apr 21, 2017 | 28.83 | 29.01 | 28.20 | 28.44 | 783,889 | -0.47(-1.63%) |
Apr 20, 2017 | 28.84 | 29.13 | 28.58 | 28.92 | 532,279 | +0.49(+1.73%) |
Apr 19, 2017 | 28.42 | 28.68 | 28.31 | 28.43 | 771,731 | +0.37(+1.32%) |
Apr 18, 2017 | 27.87 | 28.24 | 27.55 | 28.06 | 590,968 | -0.12(-0.43%) |
Apr 17, 2017 | 27.73 | 28.20 | 27.41 | 28.18 | 448,252 | +0.54(+1.97%) |
Apr 13, 2017 | 27.87 | 28.39 | 27.62 | 27.63 | 532,896 | -0.46(-1.64%) |
Apr 12, 2017 | 28.82 | 28.82 | 28.04 | 28.09 | 581,189 | -0.76(-2.62%) |
Apr 11, 2017 | 28.55 | 28.87 | 28.17 | 28.85 | 709,190 | -0.01(-0.02%) |
Apr 10, 2017 | 29.14 | 29.50 | 28.63 | 28.86 | 759,642 | -0.35(-1.20%) |
Apr 07, 2017 | 28.94 | 29.49 | 28.94 | 29.21 | 516,214 | -0.19(-0.66%) |
Apr 06, 2017 | 28.66 | 29.70 | 28.46 | 29.40 | 580,802 | +0.67(+2.32%) |
Apr 05, 2017 | 30.20 | 30.25 | 28.68 | 28.73 | 1,104,087 | -1.07(-3.58%) |
Apr 04, 2017 | 29.92 | 30.31 | 29.67 | 29.80 | 760,566 | -0.42(-1.38%) |
Apr 03, 2017 | 30.48 | 30.92 | 29.55 | 30.22 | 1,011,290 | -0.17(-0.56%) |
Mar 31, 2017 | 30.04 | 30.72 | 30.04 | 30.39 | 994,561 | +0.19(+0.62%) |
Mar 30, 2017 | 29.66 | 30.24 | 29.66 | 30.20 | 1,030,546 | +0.53(+1.80%) |
Mar 29, 2017 | 29.58 | 29.70 | 29.18 | 29.67 | 779,469 | +0.07(+0.22%) |
Mar 28, 2017 | 28.64 | 29.79 | 28.50 | 29.60 | 848,776 | +0.87(+3.01%) |
Mar 27, 2017 | 28.12 | 28.81 | 27.94 | 28.73 | 913,281 | -0.48(-1.66%) |
Mar 24, 2017 | 29.44 | 29.59 | 29.03 | 29.22 | 640,680 | -0.12(-0.41%) |
Mar 23, 2017 | 29.12 | 29.70 | 28.78 | 29.34 | 784,546 | +0.17(+0.58%) |
Mar 22, 2017 | 29.00 | 29.49 | 28.79 | 29.17 | 937,529 | -0.27(-0.93%) |
Mar 21, 2017 | 31.70 | 31.77 | 29.29 | 29.44 | 1,194,650 | -2.08(-6.61%) |
Mar 20, 2017 | 31.56 | 31.77 | 31.15 | 31.53 | 633,022 | -0.50(-1.57%) |
Mar 17, 2017 | 32.75 | 32.75 | 31.94 | 32.03 | 1,458,507 | -0.67(-2.04%) |
Mar 16, 2017 | 32.37 | 32.85 | 32.36 | 32.69 | 510,284 | +0.42(+1.31%) |
Mar 15, 2017 | 32.48 | 32.80 | 32.04 | 32.27 | 685,860 | -0.08(-0.26%) |
Mar 14, 2017 | 32.21 | 32.43 | 31.75 | 32.36 | 407,885 | -0.04(-0.13%) |
Mar 13, 2017 | 32.34 | 32.72 | 32.15 | 32.40 | 571,741 | +0.07(+0.21%) |
Mar 10, 2017 | 32.75 | 32.75 | 31.83 | 32.33 | 567,695 | -0.23(-0.71%) |
Mar 09, 2017 | 32.27 | 32.66 | 32.08 | 32.56 | 642,003 | +0.58(+1.80%) |
Mar 08, 2017 | 32.51 | 32.77 | 31.97 | 31.99 | 530,942 | -0.07(-0.21%) |
Mar 07, 2017 | 32.52 | 32.52 | 31.97 | 32.05 | 522,004 | -0.41(-1.25%) |
Mar 06, 2017 | 32.47 | 32.63 | 32.16 | 32.46 | 466,678 | -0.36(-1.11%) |
Mar 03, 2017 | 32.84 | 33.16 | 32.59 | 32.82 | 496,593 | -0.02(-0.06%) |
Mar 02, 2017 | 33.77 | 33.80 | 32.78 | 32.84 | 596,563 | -0.96(-2.85%) |
Mar 01, 2017 | 33.44 | 34.28 | 33.44 | 33.80 | 1,087,371 | +1.13(+3.47%) |
Feb 28, 2017 | 32.38 | 32.84 | 32.09 | 32.67 | 991,223 | -0.26(-0.79%) |
Feb 27, 2017 | 32.71 | 33.11 | 32.63 | 32.93 | 558,913 | +0.27(+0.82%) |
Feb 24, 2017 | 32.45 | 33.01 | 32.19 | 32.66 | 887,690 | -0.46(-1.39%) |
Feb 23, 2017 | 33.38 | 33.41 | 32.83 | 33.12 | 480,073 | -0.31(-0.92%) |
Feb 22, 2017 | 32.97 | 33.70 | 32.97 | 33.43 | 501,154 | -0.08(-0.23%) |
Feb 21, 2017 | 33.60 | 33.78 | 33.22 | 33.51 | 537,742 | +0.13(+0.40%) |
Feb 17, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 33.49 | 33.71 | 33.11 | 33.56 | 731,395 | +0.04(+0.13%) |
Feb 15, 2017 | 32.98 | 33.75 | 32.82 | 33.52 | 931,347 | +0.68(+2.06%) |
Feb 14, 2017 | 32.33 | 33.00 | 32.19 | 32.84 | 781,714 | +0.31(+0.95%) |
Feb 13, 2017 | 32.32 | 32.75 | 32.18 | 32.53 | 557,720 | +0.31(+0.98%) |
Feb 10, 2017 | 32.65 | 32.65 | 32.14 | 32.22 | 544,449 | -0.11(-0.34%) |
Feb 09, 2017 | 32.04 | 32.67 | 31.91 | 32.32 | 718,715 | +0.46(+1.44%) |
Feb 08, 2017 | 32.49 | 32.64 | 31.59 | 31.86 | 584,747 | -0.92(-2.81%) |
Feb 07, 2017 | 32.69 | 32.82 | 32.49 | 32.78 | 738,754 | +0.39(+1.21%) |
Feb 06, 2017 | 31.73 | 32.42 | 31.73 | 32.39 | 551,403 | -0.02(-0.06%) |
Feb 03, 2017 | 31.75 | 32.51 | 31.64 | 32.41 | 966,670 | +1.27(+4.08%) |
Feb 02, 2017 | 31.36 | 31.36 | 30.79 | 31.14 | 913,283 | -0.40(-1.27%) |