Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.52 | 29.70 | 29.49 | 29.68 | 3,185,465 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.69 | 29.36 | 29.60 | 4,739,241 | +0.07(+0.25%) |
Apr 26, 2017 | 29.84 | 30.01 | 29.51 | 29.52 | 5,761,738 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.97 | 30.10 | 4,807,243 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.94 | 29.78 | 29.84 | 4,306,613 | +0.25(+0.83%) |
Apr 21, 2017 | 29.51 | 29.61 | 29.47 | 29.60 | 4,457,946 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,767,079 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.84 | 29.63 | 29.64 | 4,818,290 | -0.32(-1.07%) |
Apr 18, 2017 | 30.09 | 30.12 | 29.77 | 29.96 | 3,413,616 | -0.41(-1.34%) |
Apr 17, 2017 | 30.32 | 30.45 | 30.29 | 30.37 | 2,188,331 | +0.02(+0.07%) |
Apr 13, 2017 | 30.30 | 30.43 | 30.26 | 30.34 | 3,699,132 | -0.04(-0.12%) |
Apr 12, 2017 | 30.34 | 30.44 | 30.28 | 30.38 | 2,078,549 | +0.06(+0.19%) |
Apr 11, 2017 | 30.17 | 30.34 | 30.08 | 30.32 | 4,430,420 | +0.35(+1.16%) |
Apr 10, 2017 | 30.10 | 30.18 | 29.95 | 29.97 | 3,231,591 | -0.12(-0.41%) |
Apr 07, 2017 | 30.06 | 30.18 | 29.92 | 30.10 | 5,056,805 | +0.04(+0.12%) |
Apr 06, 2017 | 30.11 | 30.18 | 30.01 | 30.06 | 4,619,100 | -0.37(-1.22%) |
Apr 05, 2017 | 30.51 | 30.74 | 30.42 | 30.43 | 4,585,958 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.54 | 30.31 | 30.51 | 3,903,480 | +0.01(+0.02%) |
Apr 03, 2017 | 30.46 | 30.64 | 30.32 | 30.50 | 5,031,973 | -0.09(-0.31%) |
Mar 31, 2017 | 30.67 | 30.80 | 30.59 | 30.60 | 5,433,045 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.03 | 30.75 | 30.83 | 3,609,463 | -0.18(-0.58%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.59 | 31.01 | 6,754,914 | +0.23(+0.75%) |
Mar 28, 2017 | 30.92 | 30.97 | 30.75 | 30.78 | 2,634,225 | -0.20(-0.66%) |
Mar 27, 2017 | 30.85 | 31.08 | 30.82 | 30.98 | 2,835,287 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.76 | 30.62 | 30.71 | 2,768,942 | +0.00(+0.00%) |
Mar 23, 2017 | 30.64 | 30.90 | 30.61 | 30.71 | 2,450,182 | +0.02(+0.07%) |
Mar 22, 2017 | 30.67 | 30.79 | 30.59 | 30.68 | 2,854,364 | -0.03(-0.09%) |
Mar 21, 2017 | 30.80 | 30.88 | 30.68 | 30.71 | 3,929,727 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.71 | 4,684,754 | +0.04(+0.12%) |
Mar 17, 2017 | 30.72 | 30.79 | 30.64 | 30.68 | 3,288,259 | +0.01(+0.02%) |
Mar 16, 2017 | 30.72 | 30.76 | 30.57 | 30.67 | 3,818,879 | +0.19(+0.62%) |
Mar 15, 2017 | 30.22 | 30.50 | 30.21 | 30.48 | 4,307,074 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.33 | 30.13 | 30.29 | 3,362,803 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.27 | 30.11 | 30.23 | 2,994,468 | +0.20(+0.68%) |
Mar 10, 2017 | 30.01 | 30.09 | 29.96 | 30.02 | 3,615,190 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.11 | 29.86 | 30.08 | 3,129,674 | +0.23(+0.78%) |
Mar 08, 2017 | 29.82 | 30.02 | 29.81 | 29.85 | 4,617,607 | -0.22(-0.75%) |
Mar 07, 2017 | 29.86 | 30.17 | 29.84 | 30.08 | 4,274,907 | -0.28(-0.91%) |
Mar 06, 2017 | 30.31 | 30.45 | 30.30 | 30.35 | 3,320,932 | -0.12(-0.40%) |
Mar 03, 2017 | 30.30 | 30.50 | 30.28 | 30.47 | 4,039,391 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.35 | 30.03 | 30.23 | 3,419,082 | +0.20(+0.68%) |
Mar 01, 2017 | 30.05 | 30.22 | 29.91 | 30.03 | 4,013,859 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.27 | 30.06 | 30.10 | 3,790,776 | -0.07(-0.22%) |
Feb 27, 2017 | 29.92 | 30.24 | 29.91 | 30.17 | 3,803,380 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.16 | 29.89 | 30.16 | 4,405,555 | +0.05(+0.17%) |
Feb 23, 2017 | 29.94 | 30.19 | 29.87 | 30.11 | 3,934,539 | +0.33(+1.12%) |
Feb 22, 2017 | 29.73 | 29.93 | 29.71 | 29.78 | 5,215,093 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.88 | 29.57 | 29.80 | 8,338,633 | +0.21(+0.70%) |
Feb 17, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.42 | 29.48 | 29.25 | 29.29 | 6,166,218 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.58 | 29.04 | 5,706,427 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.48 | 28.71 | 6,320,903 | +0.09(+0.30%) |
Feb 13, 2017 | 28.77 | 28.85 | 28.57 | 28.62 | 9,240,112 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.96 | 28.56 | 28.83 | 5,149,214 | +0.19(+0.65%) |
Feb 09, 2017 | 28.45 | 28.86 | 28.63 | 28.65 | 5,491,263 | +0.19(+0.68%) |
Feb 08, 2017 | 28.13 | 28.53 | 28.09 | 28.45 | 5,425,338 | +0.21(+0.73%) |
Feb 07, 2017 | 28.21 | 28.38 | 28.20 | 28.25 | 5,699,232 | -0.07(-0.25%) |
Feb 06, 2017 | 28.08 | 28.33 | 28.06 | 28.32 | 3,562,330 | +0.17(+0.61%) |
Feb 03, 2017 | 28.12 | 28.21 | 28.09 | 28.15 | 3,796,912 | +0.01(+0.05%) |
Feb 02, 2017 | 28.10 | 28.22 | 28.01 | 28.13 | 3,860,323 | -0.11(-0.41%) |