Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.00 | 31.04 | 30.95 | 30.95 | 628,377 | -0.10(-0.32%) |
Apr 27, 2017 | 31.15 | 31.17 | 30.98 | 31.05 | 1,195,290 | +0.04(+0.13%) |
Apr 26, 2017 | 31.14 | 31.21 | 30.98 | 31.00 | 618,917 | +0.05(+0.16%) |
Apr 25, 2017 | 30.87 | 31.03 | 30.87 | 30.96 | 483,382 | +0.50(+1.64%) |
Apr 24, 2017 | 30.57 | 30.62 | 30.42 | 30.46 | 898,848 | +0.37(+1.22%) |
Apr 21, 2017 | 30.06 | 30.11 | 29.97 | 30.09 | 498,882 | +0.08(+0.27%) |
Apr 20, 2017 | 29.92 | 30.07 | 29.90 | 30.01 | 494,638 | +0.31(+1.05%) |
Apr 19, 2017 | 29.78 | 29.87 | 29.63 | 29.69 | 293,395 | +0.12(+0.42%) |
Apr 18, 2017 | 29.64 | 29.72 | 29.48 | 29.57 | 626,279 | -0.29(-0.96%) |
Apr 17, 2017 | 29.65 | 29.87 | 29.62 | 29.86 | 200,483 | +0.34(+1.14%) |
Apr 13, 2017 | 29.60 | 29.66 | 29.52 | 29.52 | 642,950 | -0.31(-1.04%) |
Apr 12, 2017 | 29.94 | 29.99 | 29.82 | 29.83 | 608,371 | -0.28(-0.92%) |
Apr 11, 2017 | 30.22 | 30.22 | 29.96 | 30.11 | 311,854 | -0.15(-0.49%) |
Apr 10, 2017 | 30.34 | 30.38 | 30.22 | 30.26 | 241,138 | -0.17(-0.57%) |
Apr 07, 2017 | 30.36 | 30.51 | 30.25 | 30.43 | 1,137,176 | +0.16(+0.54%) |
Apr 06, 2017 | 30.18 | 30.32 | 30.15 | 30.27 | 243,600 | -0.16(-0.54%) |
Apr 05, 2017 | 30.67 | 30.73 | 30.39 | 30.43 | 4,306,871 | -0.19(-0.61%) |
Apr 04, 2017 | 30.48 | 30.64 | 30.43 | 30.62 | 729,933 | -0.11(-0.35%) |
Apr 03, 2017 | 30.78 | 30.78 | 30.58 | 30.73 | 485,164 | +0.01(+0.03%) |
Mar 31, 2017 | 30.67 | 30.74 | 30.63 | 30.72 | 620,369 | -0.39(-1.26%) |
Mar 30, 2017 | 30.94 | 31.12 | 30.90 | 31.11 | 217,741 | +0.07(+0.21%) |
Mar 29, 2017 | 31.05 | 31.08 | 30.96 | 31.05 | 636,472 | -0.10(-0.32%) |
Mar 28, 2017 | 30.74 | 31.17 | 30.73 | 31.14 | 342,854 | +0.40(+1.31%) |
Mar 27, 2017 | 30.46 | 30.77 | 30.42 | 30.74 | 2,204,438 | -0.15(-0.48%) |
Mar 24, 2017 | 30.86 | 30.94 | 30.73 | 30.89 | 538,949 | +0.27(+0.88%) |
Mar 23, 2017 | 30.50 | 30.74 | 30.49 | 30.62 | 871,790 | -0.02(-0.05%) |
Mar 22, 2017 | 30.51 | 30.65 | 30.41 | 30.64 | 599,574 | -0.08(-0.27%) |
Mar 21, 2017 | 31.28 | 31.28 | 30.70 | 30.72 | 1,159,201 | -0.49(-1.57%) |
Mar 20, 2017 | 31.29 | 31.33 | 31.13 | 31.21 | 833,066 | -0.01(-0.03%) |
Mar 17, 2017 | 31.33 | 31.33 | 31.17 | 31.22 | 1,516,846 | -0.04(-0.13%) |
Mar 16, 2017 | 31.55 | 31.57 | 31.26 | 31.26 | 21,048,932 | -0.13(-0.42%) |
Mar 15, 2017 | 31.53 | 31.55 | 31.37 | 31.39 | 896,738 | -0.06(-0.18%) |
Mar 14, 2017 | 31.52 | 31.53 | 31.37 | 31.45 | 341,504 | -0.26(-0.83%) |
Mar 13, 2017 | 31.68 | 31.71 | 31.61 | 31.71 | 232,321 | +0.18(+0.57%) |
Mar 10, 2017 | 31.56 | 31.60 | 31.45 | 31.53 | 310,921 | +0.20(+0.63%) |
Mar 09, 2017 | 31.19 | 31.33 | 31.19 | 31.33 | 277,161 | +0.20(+0.66%) |
Mar 08, 2017 | 31.28 | 31.30 | 31.11 | 31.13 | 507,992 | -0.05(-0.16%) |
Mar 07, 2017 | 31.19 | 31.27 | 31.17 | 31.18 | 189,290 | -0.01(-0.03%) |
Mar 06, 2017 | 31.15 | 31.24 | 31.12 | 31.19 | 432,229 | -0.08(-0.26%) |
Mar 03, 2017 | 31.36 | 31.42 | 31.23 | 31.27 | 444,903 | -0.11(-0.37%) |
Mar 02, 2017 | 31.53 | 31.56 | 31.37 | 31.38 | 314,477 | -0.11(-0.36%) |
Mar 01, 2017 | 31.47 | 31.56 | 31.44 | 31.50 | 532,456 | +0.72(+2.34%) |
Feb 28, 2017 | 30.71 | 30.80 | 30.61 | 30.78 | 389,286 | -0.20(-0.63%) |
Feb 27, 2017 | 30.73 | 30.98 | 30.72 | 30.97 | 400,314 | +0.07(+0.21%) |
Feb 24, 2017 | 30.86 | 30.97 | 30.80 | 30.91 | 479,773 | -0.25(-0.79%) |
Feb 23, 2017 | 31.23 | 31.23 | 31.04 | 31.15 | 396,471 | -0.10(-0.31%) |
Feb 22, 2017 | 31.19 | 31.36 | 31.16 | 31.25 | 301,941 | -0.12(-0.39%) |
Feb 21, 2017 | 31.31 | 31.41 | 31.31 | 31.37 | 684,141 | +0.48(+1.56%) |
Feb 17, 2017 | 30.89 | 30.89 | 30.89 | 0 | -0.12(-0.40%) | |
Feb 16, 2017 | 31.08 | 31.11 | 30.90 | 31.01 | 602,773 | -0.20(-0.63%) |
Feb 15, 2017 | 31.28 | 31.28 | 31.11 | 31.21 | 490,912 | -0.07(-0.24%) |
Feb 14, 2017 | 31.02 | 31.32 | 31.01 | 31.28 | 397,654 | -0.06(-0.18%) |
Feb 13, 2017 | 31.34 | 31.43 | 31.33 | 31.34 | 684,960 | +0.20(+0.63%) |
Feb 10, 2017 | 31.19 | 31.19 | 31.03 | 31.14 | 606,637 | +0.26(+0.85%) |
Feb 09, 2017 | 30.52 | 30.96 | 30.51 | 30.88 | 543,014 | +0.29(+0.96%) |
Feb 08, 2017 | 30.55 | 30.68 | 30.46 | 30.59 | 758,409 | -0.02(-0.05%) |
Feb 07, 2017 | 30.55 | 30.63 | 30.44 | 30.60 | 459,582 | +0.15(+0.48%) |
Feb 06, 2017 | 30.46 | 30.55 | 30.33 | 30.46 | 378,743 | -0.31(-1.01%) |
Feb 03, 2017 | 30.68 | 30.82 | 30.60 | 30.77 | 440,863 | +0.13(+0.43%) |
Feb 02, 2017 | 30.48 | 30.65 | 30.40 | 30.64 | 1,032,847 | -0.15(-0.48%) |