Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.80 | 31.08 | 29.76 | 29.85 | 60,729 | -0.81(-2.64%) |
Apr 27, 2017 | 31.03 | 31.41 | 30.57 | 30.66 | 49,400 | -0.29(-0.95%) |
Apr 26, 2017 | 30.45 | 31.38 | 30.45 | 30.96 | 79,610 | +0.37(+1.21%) |
Apr 25, 2017 | 30.39 | 30.87 | 30.39 | 30.59 | 61,308 | +0.45(+1.48%) |
Apr 24, 2017 | 29.97 | 30.57 | 29.97 | 30.14 | 35,865 | +0.60(+2.02%) |
Apr 21, 2017 | 29.34 | 29.73 | 29.18 | 29.54 | 51,516 | +0.03(+0.09%) |
Apr 20, 2017 | 28.78 | 29.52 | 28.67 | 29.52 | 46,330 | +0.92(+3.21%) |
Apr 19, 2017 | 28.63 | 28.81 | 28.46 | 28.60 | 47,796 | +0.02(+0.06%) |
Apr 18, 2017 | 28.16 | 28.67 | 28.11 | 28.58 | 43,701 | +0.09(+0.33%) |
Apr 17, 2017 | 27.96 | 28.51 | 27.82 | 28.49 | 32,420 | +0.67(+2.39%) |
Apr 13, 2017 | 28.37 | 28.51 | 27.63 | 27.82 | 45,495 | -0.68(-2.39%) |
Apr 12, 2017 | 28.86 | 28.86 | 28.36 | 28.51 | 36,021 | -0.50(-1.71%) |
Apr 11, 2017 | 28.48 | 29.07 | 28.35 | 29.00 | 41,796 | +0.27(+0.94%) |
Apr 10, 2017 | 28.99 | 29.51 | 28.44 | 28.73 | 40,981 | -0.28(-0.96%) |
Apr 07, 2017 | 29.05 | 29.26 | 28.80 | 29.01 | 134,728 | -0.21(-0.72%) |
Apr 06, 2017 | 28.96 | 29.29 | 28.83 | 29.22 | 52,610 | +0.30(+1.05%) |
Apr 05, 2017 | 29.54 | 29.67 | 28.91 | 28.92 | 63,952 | -0.34(-1.15%) |
Apr 04, 2017 | 29.41 | 29.60 | 29.11 | 29.26 | 44,266 | -0.26(-0.88%) |
Apr 03, 2017 | 29.95 | 30.11 | 29.31 | 29.52 | 48,176 | -0.40(-1.32%) |
Mar 31, 2017 | 30.04 | 30.09 | 29.75 | 29.91 | 103,653 | -0.02(-0.06%) |
Mar 30, 2017 | 28.79 | 30.03 | 28.79 | 29.93 | 72,588 | +0.98(+3.40%) |
Mar 29, 2017 | 28.77 | 28.97 | 28.63 | 28.94 | 43,026 | +0.03(+0.12%) |
Mar 28, 2017 | 28.29 | 28.89 | 28.20 | 28.91 | 43,893 | +0.37(+1.30%) |
Mar 27, 2017 | 27.89 | 28.59 | 27.78 | 28.54 | 36,247 | +0.07(+0.24%) |
Mar 24, 2017 | 28.37 | 28.78 | 28.28 | 28.47 | 31,937 | -0.05(-0.18%) |
Mar 23, 2017 | 28.02 | 28.93 | 27.58 | 28.52 | 71,174 | +0.48(+1.71%) |
Mar 22, 2017 | 28.08 | 28.33 | 27.58 | 28.04 | 68,782 | -0.18(-0.63%) |
Mar 21, 2017 | 30.20 | 30.20 | 28.20 | 28.22 | 73,236 | -1.71(-5.71%) |
Mar 20, 2017 | 30.63 | 30.63 | 29.90 | 29.93 | 34,561 | -0.72(-2.34%) |
Mar 17, 2017 | 30.38 | 30.82 | 30.08 | 30.64 | 113,622 | +0.12(+0.39%) |
Mar 16, 2017 | 30.41 | 30.56 | 30.06 | 30.53 | 46,253 | +0.25(+0.83%) |
Mar 15, 2017 | 29.76 | 30.41 | 29.76 | 30.27 | 88,559 | +0.29(+0.98%) |
Mar 14, 2017 | 29.73 | 30.06 | 29.36 | 29.98 | 42,694 | +0.20(+0.68%) |
Mar 13, 2017 | 29.64 | 30.06 | 29.53 | 29.78 | 35,833 | -0.04(-0.14%) |
Mar 10, 2017 | 30.27 | 30.27 | 29.53 | 29.82 | 54,899 | -0.09(-0.31%) |
Mar 09, 2017 | 30.03 | 30.43 | 29.86 | 29.91 | 42,332 | -0.24(-0.81%) |
Mar 08, 2017 | 30.60 | 30.82 | 30.15 | 30.16 | 100,060 | -0.28(-0.91%) |
Mar 07, 2017 | 30.62 | 30.68 | 30.37 | 30.43 | 39,993 | -0.19(-0.63%) |
Mar 06, 2017 | 30.38 | 30.73 | 30.26 | 30.63 | 38,550 | -0.01(-0.03%) |
Mar 03, 2017 | 30.49 | 30.76 | 30.35 | 30.63 | 43,496 | +0.17(+0.55%) |
Mar 02, 2017 | 31.31 | 31.31 | 30.42 | 30.47 | 38,088 | -0.84(-2.68%) |
Mar 01, 2017 | 31.00 | 31.33 | 31.00 | 31.31 | 91,283 | +0.85(+2.78%) |
Feb 28, 2017 | 31.05 | 31.05 | 30.27 | 30.46 | 100,874 | -0.66(-2.13%) |
Feb 27, 2017 | 31.23 | 31.32 | 31.03 | 31.12 | 56,885 | -0.05(-0.16%) |
Feb 24, 2017 | 30.85 | 31.23 | 30.85 | 31.17 | 45,203 | -0.05(-0.16%) |
Feb 23, 2017 | 31.30 | 31.36 | 30.80 | 31.22 | 70,645 | -0.03(-0.11%) |
Feb 22, 2017 | 31.29 | 31.38 | 31.10 | 31.26 | 53,867 | -0.08(-0.27%) |
Feb 21, 2017 | 31.36 | 31.40 | 31.06 | 31.34 | 48,602 | +0.14(+0.46%) |
Feb 17, 2017 | 31.20 | 31.20 | 31.20 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 31.20 | 31.25 | 31.01 | 31.22 | 61,012 | -0.01(-0.03%) |
Feb 15, 2017 | 31.01 | 31.25 | 30.88 | 31.23 | 51,319 | +0.17(+0.54%) |
Feb 14, 2017 | 30.93 | 31.10 | 30.70 | 31.06 | 69,226 | +0.17(+0.54%) |
Feb 13, 2017 | 30.82 | 31.00 | 30.71 | 30.89 | 107,230 | +0.12(+0.38%) |
Feb 10, 2017 | 30.76 | 30.81 | 30.55 | 30.78 | 50,842 | +0.20(+0.66%) |
Feb 09, 2017 | 30.16 | 30.61 | 30.16 | 30.58 | 89,864 | +0.51(+1.70%) |
Feb 08, 2017 | 30.28 | 30.52 | 29.84 | 30.06 | 123,894 | -0.48(-1.56%) |
Feb 07, 2017 | 30.94 | 31.01 | 30.27 | 30.54 | 95,833 | -0.24(-0.79%) |
Feb 06, 2017 | 31.06 | 31.06 | 30.63 | 30.79 | 101,093 | -0.34(-1.10%) |
Feb 03, 2017 | 30.65 | 31.16 | 30.43 | 31.13 | 94,340 | +0.89(+2.94%) |
Feb 02, 2017 | 30.63 | 30.63 | 30.05 | 30.24 | 77,317 | -0.45(-1.47%) |