Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.70 | 30.40 | 29.65 | 30.23 | 6,313,293 | +0.58(+1.96%) |
Apr 27, 2017 | 29.90 | 29.94 | 29.28 | 29.65 | 2,924,476 | -0.13(-0.45%) |
Apr 26, 2017 | 29.38 | 30.02 | 29.37 | 29.79 | 3,937,481 | +0.30(+1.02%) |
Apr 25, 2017 | 29.60 | 29.62 | 29.40 | 29.48 | 2,585,112 | +0.09(+0.31%) |
Apr 24, 2017 | 29.39 | 29.55 | 29.21 | 29.39 | 3,477,041 | +0.63(+2.19%) |
Apr 21, 2017 | 29.17 | 29.23 | 28.68 | 28.76 | 3,176,160 | -0.43(-1.47%) |
Apr 20, 2017 | 29.14 | 29.26 | 28.91 | 29.19 | 2,945,484 | +0.29(+0.99%) |
Apr 19, 2017 | 29.34 | 29.48 | 28.87 | 28.90 | 4,167,714 | -0.30(-1.03%) |
Apr 18, 2017 | 28.85 | 29.34 | 28.80 | 29.20 | 3,359,333 | +0.19(+0.65%) |
Apr 17, 2017 | 28.65 | 29.04 | 28.56 | 29.01 | 2,931,843 | +0.55(+1.92%) |
Apr 13, 2017 | 28.48 | 28.89 | 28.39 | 28.47 | 3,254,660 | -0.15(-0.54%) |
Apr 12, 2017 | 28.75 | 29.01 | 28.43 | 28.62 | 4,679,641 | -0.14(-0.49%) |
Apr 11, 2017 | 29.25 | 29.34 | 28.42 | 28.76 | 5,733,346 | -0.72(-2.45%) |
Apr 10, 2017 | 29.29 | 29.62 | 29.25 | 29.48 | 2,502,751 | +0.18(+0.62%) |
Apr 07, 2017 | 29.28 | 29.60 | 29.26 | 29.30 | 3,591,173 | -0.13(-0.43%) |
Apr 06, 2017 | 29.07 | 29.49 | 28.82 | 29.43 | 2,419,741 | +0.39(+1.35%) |
Apr 05, 2017 | 29.46 | 29.82 | 28.99 | 29.03 | 2,274,089 | -0.12(-0.41%) |
Apr 04, 2017 | 29.10 | 29.36 | 29.03 | 29.15 | 2,230,715 | -0.13(-0.43%) |
Apr 03, 2017 | 29.62 | 29.76 | 28.91 | 29.28 | 3,003,212 | -0.27(-0.93%) |
Mar 31, 2017 | 29.42 | 29.76 | 29.35 | 29.55 | 2,307,912 | -0.06(-0.19%) |
Mar 30, 2017 | 29.01 | 29.71 | 28.95 | 29.61 | 2,150,590 | +0.57(+1.96%) |
Mar 29, 2017 | 29.18 | 29.23 | 28.90 | 29.04 | 1,651,499 | -0.22(-0.74%) |
Mar 28, 2017 | 28.63 | 29.39 | 28.61 | 29.26 | 3,397,829 | +0.58(+2.02%) |
Mar 27, 2017 | 28.28 | 28.74 | 28.18 | 28.68 | 3,526,606 | -0.12(-0.41%) |
Mar 24, 2017 | 29.04 | 29.28 | 28.65 | 28.80 | 2,856,805 | -0.14(-0.48%) |
Mar 23, 2017 | 28.78 | 29.25 | 28.76 | 28.94 | 2,504,135 | +0.06(+0.22%) |
Mar 22, 2017 | 28.60 | 29.00 | 28.34 | 28.88 | 3,298,191 | +0.01(+0.05%) |
Mar 21, 2017 | 29.55 | 29.60 | 28.59 | 28.86 | 4,892,232 | -0.48(-1.64%) |
Mar 20, 2017 | 29.37 | 29.44 | 29.13 | 29.34 | 2,486,311 | -0.13(-0.43%) |
Mar 17, 2017 | 30.30 | 30.37 | 29.36 | 29.47 | 7,923,255 | -1.18(-3.85%) |
Mar 16, 2017 | 30.42 | 30.96 | 30.42 | 30.65 | 4,533,866 | +0.64(+2.14%) |
Mar 15, 2017 | 29.86 | 30.06 | 29.83 | 30.01 | 2,495,668 | +0.39(+1.32%) |
Mar 14, 2017 | 29.53 | 29.65 | 29.34 | 29.62 | 2,426,553 | -0.10(-0.33%) |
Mar 13, 2017 | 29.79 | 29.89 | 29.63 | 29.71 | 1,979,617 | -0.01(-0.02%) |
Mar 10, 2017 | 29.88 | 29.88 | 29.56 | 29.72 | 1,845,269 | +0.11(+0.38%) |
Mar 09, 2017 | 29.83 | 29.97 | 29.53 | 29.61 | 2,300,075 | -0.10(-0.33%) |
Mar 08, 2017 | 29.89 | 30.03 | 29.63 | 29.71 | 3,416,007 | +0.13(+0.42%) |
Mar 07, 2017 | 29.60 | 29.72 | 29.40 | 29.58 | 2,341,157 | +0.00(+0.00%) |
Mar 06, 2017 | 29.71 | 29.85 | 29.53 | 29.58 | 2,476,423 | -0.21(-0.70%) |
Mar 03, 2017 | 30.07 | 29.60 | 29.79 | 3,886,215 | -0.15(-0.49%) | |
Mar 02, 2017 | 30.29 | 30.31 | 29.93 | 29.94 | 2,628,973 | -0.38(-1.27%) |
Mar 01, 2017 | 30.65 | 30.78 | 30.18 | 30.32 | 3,919,108 | +0.28(+0.93%) |
Feb 28, 2017 | 30.06 | 30.06 | 29.86 | 30.04 | 4,543,254 | -0.23(-0.76%) |
Feb 27, 2017 | 29.87 | 30.30 | 29.84 | 30.27 | 2,522,182 | +0.44(+1.47%) |
Feb 24, 2017 | 29.80 | 30.02 | 29.71 | 29.83 | 4,103,617 | -0.14(-0.47%) |
Feb 23, 2017 | 29.94 | 30.00 | 29.68 | 29.97 | 1,897,162 | +0.12(+0.40%) |
Feb 22, 2017 | 29.84 | 30.06 | 29.78 | 29.85 | 2,639,933 | -0.18(-0.60%) |
Feb 21, 2017 | 29.81 | 30.19 | 29.81 | 30.03 | 3,432,586 | +0.35(+1.18%) |
Feb 17, 2017 | 29.69 | 29.69 | 29.69 | 0 | +0.17(+0.57%) | |
Feb 16, 2017 | 29.80 | 29.87 | 29.39 | 29.52 | 2,782,008 | -0.30(-1.01%) |
Feb 15, 2017 | 29.51 | 29.89 | 29.36 | 29.82 | 3,388,542 | +0.43(+1.47%) |
Feb 14, 2017 | 28.73 | 29.41 | 28.73 | 29.39 | 5,257,696 | +0.41(+1.42%) |
Feb 13, 2017 | 28.70 | 29.07 | 28.60 | 28.97 | 2,408,133 | +0.44(+1.54%) |
Feb 10, 2017 | 28.40 | 28.57 | 28.35 | 28.53 | 3,971,102 | +0.28(+0.99%) |
Feb 09, 2017 | 27.74 | 28.31 | 27.85 | 28.25 | 6,220,710 | +0.52(+1.86%) |
Feb 08, 2017 | 27.74 | 27.80 | 27.58 | 27.74 | 2,518,442 | -0.19(-0.67%) |
Feb 07, 2017 | 28.05 | 28.11 | 27.77 | 27.93 | 2,485,267 | +0.01(+0.05%) |
Feb 06, 2017 | 27.97 | 28.18 | 27.88 | 27.91 | 2,959,808 | -0.22(-0.79%) |
Feb 03, 2017 | 28.21 | 28.23 | 27.98 | 28.14 | 4,984,421 | +0.29(+1.03%) |
Feb 02, 2017 | 27.65 | 28.02 | 27.49 | 27.85 | 2,386,628 | -0.06(-0.23%) |