Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.30 | 32.68 | 31.89 | 32.42 | 2,444,455 | -0.58(-1.77%) |
Apr 27, 2017 | 32.99 | 33.29 | 32.85 | 33.00 | 1,490,289 | -0.02(-0.06%) |
Apr 26, 2017 | 32.96 | 33.47 | 32.90 | 33.02 | 2,262,416 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.76 | 31.97 | 33.05 | 3,944,397 | +2.38(+7.77%) |
Apr 24, 2017 | 30.54 | 30.83 | 30.31 | 30.67 | 1,915,093 | +0.59(+1.97%) |
Apr 21, 2017 | 29.87 | 30.20 | 29.60 | 30.07 | 1,292,618 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.07 | 1,489,422 | +0.31(+1.06%) |
Apr 19, 2017 | 29.72 | 30.26 | 29.59 | 29.76 | 1,473,278 | +0.22(+0.75%) |
Apr 18, 2017 | 29.09 | 29.58 | 28.83 | 29.53 | 1,066,878 | +0.15(+0.50%) |
Apr 17, 2017 | 28.97 | 29.53 | 28.65 | 29.39 | 3,132,602 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.40 | 28.63 | 28.78 | 1,262,768 | -0.66(-2.23%) |
Apr 12, 2017 | 30.25 | 30.38 | 29.33 | 29.44 | 1,455,257 | -1.15(-3.76%) |
Apr 11, 2017 | 30.36 | 30.60 | 29.95 | 30.59 | 1,178,227 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.75 | 30.17 | 30.42 | 1,311,545 | +0.28(+0.92%) |
Apr 07, 2017 | 30.03 | 30.50 | 29.87 | 30.14 | 1,315,495 | +0.13(+0.43%) |
Apr 06, 2017 | 28.97 | 30.29 | 28.86 | 30.01 | 2,193,845 | +1.20(+4.15%) |
Apr 05, 2017 | 28.74 | 29.63 | 28.72 | 28.81 | 2,419,539 | +0.38(+1.34%) |
Apr 04, 2017 | 28.27 | 28.48 | 28.03 | 28.43 | 978,320 | +0.11(+0.39%) |
Apr 03, 2017 | 29.12 | 29.30 | 28.25 | 28.32 | 1,351,878 | -0.78(-2.68%) |
Mar 31, 2017 | 28.99 | 29.28 | 28.87 | 29.10 | 1,358,025 | +0.01(+0.03%) |
Mar 30, 2017 | 28.52 | 29.24 | 28.39 | 29.09 | 1,852,896 | +0.57(+1.98%) |
Mar 29, 2017 | 27.71 | 28.71 | 27.59 | 28.52 | 1,678,950 | +0.78(+2.81%) |
Mar 28, 2017 | 27.38 | 27.82 | 27.38 | 27.75 | 3,064,940 | +0.34(+1.25%) |
Mar 27, 2017 | 26.98 | 27.53 | 26.57 | 27.40 | 1,476,099 | -0.40(-1.43%) |
Mar 24, 2017 | 27.88 | 28.09 | 27.45 | 27.80 | 1,350,424 | +0.06(+0.23%) |
Mar 23, 2017 | 27.48 | 27.92 | 27.32 | 27.74 | 987,381 | +0.20(+0.74%) |
Mar 22, 2017 | 27.51 | 27.82 | 27.26 | 27.53 | 1,304,014 | -0.14(-0.50%) |
Mar 21, 2017 | 28.83 | 28.99 | 27.42 | 27.67 | 1,789,810 | -0.89(-3.12%) |
Mar 20, 2017 | 28.74 | 28.91 | 28.31 | 28.56 | 1,343,055 | -0.31(-1.06%) |
Mar 17, 2017 | 28.32 | 29.30 | 28.31 | 28.87 | 2,845,648 | +0.72(+2.57%) |
Mar 16, 2017 | 28.88 | 29.12 | 28.09 | 28.14 | 1,186,379 | -0.67(-2.32%) |
Mar 15, 2017 | 28.14 | 29.22 | 28.01 | 28.81 | 2,463,157 | +0.98(+3.53%) |
Mar 14, 2017 | 27.79 | 27.96 | 27.16 | 27.83 | 1,425,608 | -0.16(-0.56%) |
Mar 13, 2017 | 28.01 | 28.22 | 27.70 | 27.99 | 1,116,919 | -0.05(-0.17%) |
Mar 10, 2017 | 27.99 | 28.22 | 27.19 | 28.03 | 2,135,181 | +0.47(+1.72%) |
Mar 09, 2017 | 28.82 | 29.00 | 27.11 | 27.56 | 2,987,485 | -1.30(-4.50%) |
Mar 08, 2017 | 29.33 | 29.72 | 28.77 | 28.86 | 1,462,916 | -0.54(-1.83%) |
Mar 07, 2017 | 29.41 | 29.75 | 29.30 | 29.40 | 1,107,127 | -0.37(-1.24%) |
Mar 06, 2017 | 29.45 | 29.90 | 29.35 | 29.77 | 1,005,200 | -0.07(-0.25%) |
Mar 03, 2017 | 29.39 | 29.86 | 29.28 | 29.84 | 1,277,535 | +0.43(+1.48%) |
Mar 02, 2017 | 29.89 | 30.14 | 29.39 | 29.41 | 1,513,135 | -0.71(-2.36%) |
Mar 01, 2017 | 29.67 | 30.28 | 29.42 | 30.12 | 2,014,800 | +1.24(+4.29%) |
Feb 28, 2017 | 28.67 | 29.07 | 28.55 | 28.88 | 2,074,671 | +0.13(+0.45%) |
Feb 27, 2017 | 28.32 | 28.87 | 28.03 | 28.75 | 1,781,082 | +0.69(+2.47%) |
Feb 24, 2017 | 27.34 | 28.13 | 26.79 | 28.06 | 1,719,258 | +0.41(+1.47%) |
Feb 23, 2017 | 28.84 | 29.15 | 27.49 | 27.65 | 2,573,478 | -1.39(-4.78%) |
Feb 22, 2017 | 30.63 | 30.78 | 28.79 | 29.04 | 2,597,252 | -0.67(-2.24%) |
Feb 21, 2017 | 29.66 | 29.79 | 29.44 | 29.70 | 1,012,953 | +0.12(+0.41%) |
Feb 17, 2017 | 29.58 | 29.58 | 29.58 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.14 | 30.26 | 29.41 | 29.58 | 1,271,766 | -0.59(-1.96%) |
Feb 15, 2017 | 29.85 | 30.26 | 29.65 | 30.17 | 1,056,438 | +0.21(+0.71%) |
Feb 14, 2017 | 29.79 | 30.27 | 29.44 | 29.96 | 1,167,386 | -0.01(-0.03%) |
Feb 13, 2017 | 30.39 | 30.72 | 29.96 | 29.97 | 1,409,630 | -0.12(-0.40%) |
Feb 10, 2017 | 29.21 | 30.14 | 29.09 | 30.09 | 1,914,525 | +1.14(+3.93%) |
Feb 09, 2017 | 28.59 | 29.21 | 28.57 | 28.95 | 821,411 | +0.36(+1.26%) |
Feb 08, 2017 | 28.65 | 28.75 | 28.13 | 28.59 | 1,518,184 | -0.14(-0.48%) |
Feb 07, 2017 | 29.48 | 29.53 | 28.62 | 28.73 | 1,073,707 | -0.59(-2.02%) |
Feb 06, 2017 | 29.89 | 30.03 | 29.23 | 29.32 | 850,560 | -0.86(-2.85%) |
Feb 03, 2017 | 29.69 | 30.28 | 29.66 | 30.18 | 1,196,800 | +0.83(+2.83%) |
Feb 02, 2017 | 29.53 | 29.59 | 29.14 | 29.35 | 1,676,853 | -0.31(-1.06%) |