Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.82 | 29.97 | 29.76 | 29.89 | 81,888 | -0.26(-0.88%) |
Apr 27, 2017 | 30.21 | 30.28 | 29.95 | 30.15 | 89,887 | -0.34(-1.10%) |
Apr 26, 2017 | 30.58 | 30.63 | 30.43 | 30.49 | 136,736 | -0.33(-1.07%) |
Apr 25, 2017 | 30.88 | 30.92 | 30.77 | 30.82 | 75,946 | +0.25(+0.82%) |
Apr 24, 2017 | 30.80 | 30.80 | 30.45 | 30.57 | 126,883 | +0.77(+2.59%) |
Apr 21, 2017 | 29.99 | 30.30 | 29.76 | 29.80 | 115,540 | -0.27(-0.90%) |
Apr 20, 2017 | 30.59 | 30.59 | 30.00 | 30.07 | 92,594 | +0.75(+2.56%) |
Apr 19, 2017 | 29.58 | 29.62 | 29.25 | 29.32 | 78,705 | +0.07(+0.24%) |
Apr 18, 2017 | 29.44 | 29.52 | 29.21 | 29.25 | 103,671 | -0.44(-1.49%) |
Apr 17, 2017 | 29.67 | 29.70 | 29.46 | 29.69 | 104,727 | +0.78(+2.70%) |
Apr 13, 2017 | 29.10 | 29.38 | 28.77 | 28.91 | 136,342 | +0.11(+0.40%) |
Apr 12, 2017 | 28.87 | 28.87 | 28.64 | 28.79 | 153,126 | +0.02(+0.07%) |
Apr 11, 2017 | 29.02 | 29.02 | 28.64 | 28.77 | 97,456 | -0.24(-0.81%) |
Apr 10, 2017 | 28.98 | 29.15 | 28.89 | 29.01 | 107,039 | -0.58(-1.96%) |
Apr 07, 2017 | 29.60 | 29.70 | 29.52 | 29.59 | 104,105 | -0.55(-1.83%) |
Apr 06, 2017 | 30.08 | 30.36 | 30.07 | 30.14 | 122,869 | +0.29(+0.98%) |
Apr 05, 2017 | 30.39 | 30.39 | 29.83 | 29.85 | 86,927 | -0.18(-0.60%) |
Apr 04, 2017 | 29.85 | 30.05 | 29.83 | 30.03 | 98,039 | -0.21(-0.71%) |
Apr 03, 2017 | 30.07 | 30.38 | 29.95 | 30.24 | 123,860 | +0.33(+1.10%) |
Mar 31, 2017 | 30.15 | 30.15 | 29.86 | 29.91 | 162,665 | -0.52(-1.72%) |
Mar 30, 2017 | 30.10 | 30.45 | 30.09 | 30.43 | 143,914 | -0.12(-0.40%) |
Mar 29, 2017 | 30.63 | 30.63 | 30.34 | 30.56 | 111,252 | -0.37(-1.18%) |
Mar 28, 2017 | 30.61 | 30.96 | 30.61 | 30.92 | 83,454 | -0.01(-0.02%) |
Mar 27, 2017 | 30.73 | 31.00 | 30.73 | 30.93 | 58,012 | -0.26(-0.83%) |
Mar 24, 2017 | 31.15 | 31.26 | 31.04 | 31.18 | 94,053 | +0.49(+1.59%) |
Mar 23, 2017 | 30.58 | 30.88 | 30.58 | 30.70 | 62,664 | +0.23(+0.75%) |
Mar 22, 2017 | 30.38 | 30.50 | 30.28 | 30.47 | 68,709 | -0.16(-0.54%) |
Mar 21, 2017 | 31.19 | 31.31 | 30.61 | 30.63 | 144,261 | -0.56(-1.79%) |
Mar 20, 2017 | 31.36 | 30.99 | 31.19 | 261,849 | +0.09(+0.28%) | |
Mar 17, 2017 | 31.21 | 31.44 | 31.08 | 31.11 | 217,040 | -0.16(-0.50%) |
Mar 16, 2017 | 31.26 | 31.48 | 30.61 | 31.26 | 182,217 | +0.00(+0.00%) |
Mar 15, 2017 | 30.90 | 31.27 | 30.87 | 31.26 | 121,216 | +0.45(+1.46%) |
Mar 14, 2017 | 30.63 | 30.91 | 30.63 | 30.81 | 90,406 | +0.15(+0.49%) |
Mar 13, 2017 | 30.43 | 30.71 | 30.43 | 30.66 | 75,760 | +1.20(+4.06%) |
Mar 10, 2017 | 29.52 | 29.55 | 29.30 | 29.47 | 69,653 | +0.41(+1.40%) |
Mar 09, 2017 | 29.24 | 29.24 | 28.99 | 29.06 | 112,843 | -0.21(-0.73%) |
Mar 08, 2017 | 29.35 | 29.50 | 29.25 | 29.27 | 54,819 | +0.06(+0.22%) |
Mar 07, 2017 | 29.19 | 29.26 | 29.11 | 29.21 | 33,464 | +0.21(+0.74%) |
Mar 06, 2017 | 29.03 | 29.11 | 28.91 | 28.99 | 47,656 | -0.26(-0.91%) |
Mar 03, 2017 | 29.41 | 29.42 | 29.16 | 29.26 | 127,026 | +0.02(+0.07%) |
Mar 02, 2017 | 29.67 | 29.97 | 29.22 | 29.24 | 119,649 | -0.50(-1.68%) |
Mar 01, 2017 | 29.60 | 29.81 | 29.42 | 29.74 | 88,072 | +0.40(+1.37%) |
Feb 28, 2017 | 29.20 | 29.62 | 29.20 | 29.34 | 70,859 | +0.19(+0.64%) |
Feb 27, 2017 | 29.28 | 29.28 | 29.03 | 29.15 | 52,106 | -0.39(-1.33%) |
Feb 24, 2017 | 29.53 | 29.66 | 29.42 | 29.55 | 67,839 | -0.42(-1.41%) |
Feb 23, 2017 | 29.90 | 29.98 | 29.76 | 29.97 | 114,112 | +0.32(+1.06%) |
Feb 22, 2017 | 29.61 | 29.78 | 29.52 | 29.65 | 81,198 | -0.19(-0.62%) |
Feb 21, 2017 | 29.46 | 29.85 | 29.44 | 29.84 | 103,660 | +0.19(+0.65%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 29.36 | 29.64 | 29.12 | 29.62 | 240,756 | +0.11(+0.36%) |
Feb 15, 2017 | 29.06 | 29.57 | 29.03 | 29.52 | 83,142 | +0.01(+0.02%) |
Feb 14, 2017 | 29.22 | 29.55 | 29.22 | 29.51 | 84,506 | +0.12(+0.41%) |
Feb 13, 2017 | 29.27 | 29.44 | 29.22 | 29.39 | 66,595 | +0.02(+0.07%) |
Feb 10, 2017 | 29.50 | 29.50 | 29.27 | 29.37 | 85,688 | +0.16(+0.54%) |
Feb 09, 2017 | 29.16 | 29.47 | 29.08 | 29.21 | 158,780 | +0.29(+0.99%) |
Feb 08, 2017 | 28.72 | 28.97 | 28.62 | 28.92 | 90,923 | +0.21(+0.72%) |
Feb 07, 2017 | 28.82 | 28.92 | 28.70 | 28.72 | 63,947 | -0.39(-1.35%) |
Feb 06, 2017 | 29.00 | 29.15 | 28.98 | 29.11 | 114,675 | +0.17(+0.59%) |
Feb 03, 2017 | 28.99 | 29.06 | 28.85 | 28.94 | 46,240 | +0.19(+0.67%) |
Feb 02, 2017 | 28.73 | 28.79 | 28.58 | 28.74 | 84,452 | +0.28(+0.98%) |