Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.15 | 30.30 | 30.09 | 30.22 | 80,996 | -0.27(-0.88%) |
Apr 27, 2017 | 30.54 | 30.61 | 30.28 | 30.49 | 88,907 | -0.34(-1.10%) |
Apr 26, 2017 | 30.91 | 30.97 | 30.76 | 30.83 | 135,246 | -0.33(-1.07%) |
Apr 25, 2017 | 31.22 | 31.26 | 31.11 | 31.16 | 75,119 | +0.25(+0.82%) |
Apr 24, 2017 | 31.14 | 31.14 | 30.79 | 30.91 | 125,501 | +0.78(+2.59%) |
Apr 21, 2017 | 30.32 | 30.64 | 30.09 | 30.12 | 114,281 | -0.27(-0.90%) |
Apr 20, 2017 | 30.93 | 30.93 | 30.33 | 30.40 | 91,586 | +0.76(+2.56%) |
Apr 19, 2017 | 29.91 | 29.95 | 29.57 | 29.64 | 77,848 | +0.07(+0.24%) |
Apr 18, 2017 | 29.76 | 29.85 | 29.53 | 29.57 | 102,542 | -0.45(-1.49%) |
Apr 17, 2017 | 29.99 | 30.02 | 29.78 | 30.02 | 103,586 | +0.79(+2.70%) |
Apr 13, 2017 | 29.42 | 29.70 | 29.09 | 29.23 | 134,857 | +0.12(+0.40%) |
Apr 12, 2017 | 29.18 | 29.18 | 28.96 | 29.11 | 151,458 | +0.02(+0.07%) |
Apr 11, 2017 | 29.34 | 29.34 | 28.96 | 29.09 | 96,395 | -0.24(-0.81%) |
Apr 10, 2017 | 29.30 | 29.47 | 29.21 | 29.33 | 105,873 | -0.59(-1.96%) |
Apr 07, 2017 | 29.92 | 30.03 | 29.85 | 29.91 | 102,971 | -0.56(-1.83%) |
Apr 06, 2017 | 30.41 | 30.70 | 30.40 | 30.47 | 121,531 | +0.30(+0.98%) |
Apr 05, 2017 | 30.73 | 30.73 | 30.16 | 30.18 | 85,981 | -0.18(-0.60%) |
Apr 04, 2017 | 30.18 | 30.39 | 30.16 | 30.36 | 96,971 | -0.22(-0.71%) |
Apr 03, 2017 | 30.40 | 30.72 | 30.28 | 30.57 | 122,511 | +0.33(+1.10%) |
Mar 31, 2017 | 30.48 | 30.48 | 30.19 | 30.24 | 160,894 | -0.53(-1.72%) |
Mar 30, 2017 | 30.44 | 30.79 | 30.42 | 30.77 | 142,347 | -0.12(-0.40%) |
Mar 29, 2017 | 30.96 | 30.97 | 30.67 | 30.89 | 110,040 | -0.37(-1.18%) |
Mar 28, 2017 | 30.94 | 31.30 | 30.94 | 31.26 | 82,545 | -0.01(-0.02%) |
Mar 27, 2017 | 31.07 | 31.34 | 31.07 | 31.27 | 57,380 | -0.26(-0.83%) |
Mar 24, 2017 | 31.49 | 31.61 | 31.38 | 31.53 | 93,028 | +0.49(+1.59%) |
Mar 23, 2017 | 30.92 | 31.22 | 30.92 | 31.04 | 61,982 | +0.23(+0.75%) |
Mar 22, 2017 | 30.71 | 30.83 | 30.61 | 30.80 | 67,960 | -0.17(-0.54%) |
Mar 21, 2017 | 31.54 | 31.65 | 30.95 | 30.97 | 142,689 | -0.56(-1.79%) |
Mar 20, 2017 | 31.71 | 31.33 | 31.54 | 258,997 | +0.09(+0.28%) | |
Mar 17, 2017 | 31.56 | 31.78 | 31.43 | 31.45 | 214,676 | -0.16(-0.50%) |
Mar 16, 2017 | 31.60 | 31.82 | 30.94 | 31.61 | 180,232 | +0.00(+0.00%) |
Mar 15, 2017 | 31.24 | 31.62 | 31.21 | 31.61 | 119,896 | +0.46(+1.46%) |
Mar 14, 2017 | 30.97 | 31.25 | 30.97 | 31.15 | 89,422 | +0.15(+0.49%) |
Mar 13, 2017 | 30.76 | 31.04 | 30.76 | 31.00 | 74,935 | +1.21(+4.06%) |
Mar 10, 2017 | 29.84 | 29.87 | 29.63 | 29.79 | 68,894 | +0.41(+1.40%) |
Mar 09, 2017 | 29.56 | 29.56 | 29.31 | 29.38 | 111,614 | -0.22(-0.73%) |
Mar 08, 2017 | 29.67 | 29.82 | 29.57 | 29.60 | 54,222 | +0.07(+0.22%) |
Mar 07, 2017 | 29.51 | 29.58 | 29.43 | 29.53 | 33,100 | +0.22(+0.74%) |
Mar 06, 2017 | 29.35 | 29.43 | 29.23 | 29.31 | 47,137 | -0.27(-0.91%) |
Mar 03, 2017 | 29.73 | 29.75 | 29.48 | 29.58 | 125,642 | +0.02(+0.07%) |
Mar 02, 2017 | 30.00 | 30.30 | 29.54 | 29.56 | 118,345 | -0.51(-1.68%) |
Mar 01, 2017 | 29.92 | 30.14 | 29.74 | 30.07 | 87,112 | +0.41(+1.37%) |
Feb 28, 2017 | 29.52 | 29.95 | 29.52 | 29.66 | 70,087 | +0.19(+0.64%) |
Feb 27, 2017 | 29.60 | 29.60 | 29.35 | 29.47 | 51,539 | -0.40(-1.33%) |
Feb 24, 2017 | 29.86 | 29.99 | 29.75 | 29.87 | 67,101 | -0.43(-1.41%) |
Feb 23, 2017 | 30.23 | 30.31 | 30.09 | 30.30 | 112,869 | +0.32(+1.06%) |
Feb 22, 2017 | 29.94 | 30.11 | 29.85 | 29.98 | 80,313 | -0.19(-0.62%) |
Feb 21, 2017 | 29.78 | 30.18 | 29.76 | 30.17 | 102,531 | +0.20(+0.65%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 29.68 | 29.97 | 29.44 | 29.95 | 238,134 | +0.11(+0.36%) |
Feb 15, 2017 | 29.38 | 29.89 | 29.35 | 29.84 | 82,237 | +0.01(+0.02%) |
Feb 14, 2017 | 29.54 | 29.88 | 29.54 | 29.84 | 83,586 | +0.12(+0.41%) |
Feb 13, 2017 | 29.59 | 29.76 | 29.54 | 29.71 | 65,869 | +0.02(+0.07%) |
Feb 10, 2017 | 29.83 | 29.83 | 29.59 | 29.69 | 84,755 | +0.16(+0.54%) |
Feb 09, 2017 | 29.48 | 29.79 | 29.40 | 29.53 | 157,051 | +0.29(+0.99%) |
Feb 08, 2017 | 29.04 | 29.29 | 28.93 | 29.24 | 89,933 | +0.21(+0.72%) |
Feb 07, 2017 | 29.13 | 29.23 | 29.01 | 29.03 | 63,251 | -0.40(-1.35%) |
Feb 06, 2017 | 29.32 | 29.47 | 29.30 | 29.43 | 113,426 | +0.17(+0.59%) |
Feb 03, 2017 | 29.31 | 29.38 | 29.17 | 29.26 | 45,736 | +0.20(+0.67%) |
Feb 02, 2017 | 29.05 | 29.10 | 28.89 | 29.06 | 83,532 | +0.28(+0.98%) |