Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.97 | 29.16 | 28.95 | 29.14 | 3,245,236 | +0.09(+0.29%) |
Apr 27, 2017 | 28.87 | 29.15 | 28.82 | 29.05 | 4,828,167 | +0.07(+0.25%) |
Apr 26, 2017 | 29.29 | 29.46 | 28.97 | 28.98 | 5,869,851 | -0.57(-1.93%) |
Apr 25, 2017 | 29.52 | 29.74 | 29.42 | 29.55 | 4,897,446 | +0.26(+0.88%) |
Apr 24, 2017 | 29.31 | 29.39 | 29.23 | 29.29 | 4,387,422 | +0.24(+0.83%) |
Apr 21, 2017 | 28.97 | 29.06 | 28.92 | 29.05 | 4,541,595 | +0.05(+0.17%) |
Apr 20, 2017 | 29.13 | 29.14 | 29.00 | 29.00 | 4,856,528 | -0.09(-0.32%) |
Apr 19, 2017 | 29.28 | 29.29 | 29.08 | 29.09 | 4,908,699 | -0.31(-1.07%) |
Apr 18, 2017 | 29.54 | 29.56 | 29.22 | 29.41 | 3,477,668 | -0.40(-1.34%) |
Apr 17, 2017 | 29.76 | 29.89 | 29.73 | 29.81 | 2,229,392 | +0.02(+0.07%) |
Apr 13, 2017 | 29.74 | 29.87 | 29.71 | 29.78 | 3,768,542 | -0.04(-0.12%) |
Apr 12, 2017 | 29.78 | 29.88 | 29.72 | 29.82 | 2,117,551 | +0.06(+0.19%) |
Apr 11, 2017 | 29.61 | 29.78 | 29.52 | 29.76 | 4,513,552 | +0.34(+1.16%) |
Apr 10, 2017 | 29.55 | 29.62 | 29.40 | 29.42 | 3,292,228 | -0.12(-0.41%) |
Apr 07, 2017 | 29.51 | 29.62 | 29.37 | 29.54 | 5,151,690 | +0.04(+0.12%) |
Apr 06, 2017 | 29.56 | 29.63 | 29.46 | 29.51 | 4,705,773 | -0.36(-1.22%) |
Apr 05, 2017 | 29.95 | 30.18 | 29.86 | 29.87 | 4,672,009 | -0.08(-0.26%) |
Apr 04, 2017 | 29.78 | 29.98 | 29.76 | 29.95 | 3,976,724 | +0.01(+0.02%) |
Apr 03, 2017 | 29.90 | 30.08 | 29.76 | 29.94 | 5,126,392 | -0.09(-0.31%) |
Mar 31, 2017 | 30.11 | 30.23 | 30.03 | 30.03 | 5,534,990 | -0.23(-0.75%) |
Mar 30, 2017 | 30.45 | 30.46 | 30.18 | 30.26 | 3,677,191 | -0.18(-0.59%) |
Mar 29, 2017 | 30.04 | 30.47 | 30.03 | 30.44 | 6,881,662 | +0.23(+0.75%) |
Mar 28, 2017 | 30.35 | 30.40 | 30.18 | 30.21 | 2,683,654 | -0.20(-0.66%) |
Mar 27, 2017 | 30.28 | 30.50 | 30.25 | 30.41 | 2,888,488 | +0.27(+0.90%) |
Mar 24, 2017 | 30.09 | 30.19 | 30.06 | 30.14 | 2,820,898 | +0.00(+0.00%) |
Mar 23, 2017 | 30.08 | 30.33 | 30.05 | 30.14 | 2,496,157 | +0.02(+0.07%) |
Mar 22, 2017 | 30.11 | 30.22 | 30.03 | 30.12 | 2,907,923 | -0.03(-0.09%) |
Mar 21, 2017 | 30.23 | 30.32 | 30.12 | 30.15 | 4,003,464 | +0.00(+0.00%) |
Mar 20, 2017 | 30.08 | 30.24 | 30.08 | 30.15 | 4,772,658 | +0.04(+0.12%) |
Mar 17, 2017 | 30.16 | 30.22 | 30.08 | 30.11 | 3,349,959 | +0.01(+0.02%) |
Mar 16, 2017 | 30.16 | 30.20 | 30.00 | 30.11 | 3,890,536 | +0.19(+0.62%) |
Mar 15, 2017 | 29.66 | 29.94 | 29.65 | 29.92 | 4,387,891 | +0.19(+0.65%) |
Mar 14, 2017 | 29.57 | 29.77 | 29.57 | 29.73 | 3,425,903 | +0.06(+0.19%) |
Mar 13, 2017 | 29.59 | 29.72 | 29.56 | 29.67 | 3,050,656 | +0.20(+0.68%) |
Mar 10, 2017 | 29.46 | 29.53 | 29.41 | 29.47 | 3,683,025 | -0.06(-0.19%) |
Mar 09, 2017 | 29.31 | 29.56 | 29.31 | 29.53 | 3,188,399 | +0.23(+0.78%) |
Mar 08, 2017 | 29.27 | 29.46 | 29.26 | 29.30 | 4,704,251 | -0.22(-0.75%) |
Mar 07, 2017 | 29.31 | 29.61 | 29.29 | 29.52 | 4,355,121 | -0.27(-0.91%) |
Mar 06, 2017 | 29.76 | 29.89 | 29.74 | 29.79 | 3,383,246 | -0.12(-0.40%) |
Mar 03, 2017 | 29.74 | 29.94 | 29.72 | 29.91 | 4,115,186 | +0.23(+0.79%) |
Mar 02, 2017 | 29.54 | 29.80 | 29.48 | 29.68 | 3,483,237 | +0.20(+0.68%) |
Mar 01, 2017 | 29.50 | 29.66 | 29.36 | 29.48 | 4,089,175 | -0.07(-0.24%) |
Feb 28, 2017 | 29.54 | 29.71 | 29.51 | 29.55 | 3,861,906 | -0.06(-0.22%) |
Feb 27, 2017 | 29.37 | 29.68 | 29.36 | 29.61 | 3,874,746 | +0.01(+0.02%) |
Feb 24, 2017 | 29.39 | 29.61 | 29.34 | 29.61 | 4,488,220 | +0.05(+0.17%) |
Feb 23, 2017 | 29.39 | 29.64 | 29.32 | 29.56 | 4,008,366 | +0.33(+1.12%) |
Feb 22, 2017 | 29.19 | 29.38 | 29.16 | 29.23 | 5,312,949 | -0.02(-0.06%) |
Feb 21, 2017 | 29.10 | 29.33 | 29.02 | 29.25 | 8,496,104 | +0.20(+0.70%) |
Feb 17, 2017 | 29.04 | 29.04 | 29.04 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 28.87 | 28.93 | 28.71 | 28.75 | 6,282,664 | +0.25(+0.86%) |
Feb 15, 2017 | 28.09 | 28.51 | 28.05 | 28.50 | 5,814,190 | +0.32(+1.15%) |
Feb 14, 2017 | 28.02 | 28.19 | 27.95 | 28.18 | 6,440,270 | +0.08(+0.30%) |
Feb 13, 2017 | 28.24 | 28.31 | 28.04 | 28.09 | 9,414,607 | -0.20(-0.72%) |
Feb 10, 2017 | 28.09 | 28.42 | 28.03 | 28.30 | 5,246,455 | +0.18(+0.65%) |
Feb 09, 2017 | 27.93 | 28.33 | 28.10 | 28.12 | 5,594,963 | +0.19(+0.68%) |
Feb 08, 2017 | 27.61 | 28.00 | 27.57 | 27.93 | 5,527,793 | +0.20(+0.73%) |
Feb 07, 2017 | 27.69 | 27.86 | 27.67 | 27.72 | 5,806,859 | -0.07(-0.25%) |
Feb 06, 2017 | 27.56 | 27.81 | 27.54 | 27.79 | 3,629,602 | +0.17(+0.61%) |
Feb 03, 2017 | 27.60 | 27.69 | 27.57 | 27.62 | 3,868,615 | +0.01(+0.05%) |
Feb 02, 2017 | 27.58 | 27.70 | 27.49 | 27.61 | 3,933,223 | -0.11(-0.41%) |