Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.80 | 30.82 | 30.74 | 30.76 | 73,046 | -0.01(-0.03%) |
Apr 27, 2017 | 30.76 | 30.83 | 30.76 | 30.77 | 103,091 | +0.01(+0.03%) |
Apr 26, 2017 | 30.74 | 30.82 | 30.73 | 30.76 | 235,707 | -0.02(-0.05%) |
Apr 25, 2017 | 30.75 | 30.82 | 30.75 | 30.78 | 206,437 | +0.02(+0.05%) |
Apr 24, 2017 | 30.64 | 30.76 | 30.64 | 30.76 | 64,518 | +0.18(+0.60%) |
Apr 21, 2017 | 30.58 | 30.59 | 30.53 | 30.58 | 83,781 | +0.00(+0.00%) |
Apr 20, 2017 | 30.59 | 30.59 | 30.52 | 30.58 | 80,156 | +0.08(+0.25%) |
Apr 19, 2017 | 30.56 | 30.56 | 30.46 | 30.50 | 52,194 | -0.04(-0.14%) |
Apr 18, 2017 | 30.44 | 30.55 | 30.44 | 30.54 | 72,565 | -0.01(-0.03%) |
Apr 17, 2017 | 30.49 | 30.55 | 30.44 | 30.55 | 78,593 | +0.07(+0.22%) |
Apr 13, 2017 | 30.57 | 30.57 | 30.42 | 30.49 | 58,183 | -0.04(-0.14%) |
Apr 12, 2017 | 30.53 | 30.53 | 30.44 | 30.53 | 84,009 | +0.00(+0.00%) |
Apr 11, 2017 | 30.46 | 30.53 | 30.38 | 30.53 | 75,683 | +0.08(+0.25%) |
Apr 10, 2017 | 30.43 | 30.46 | 30.39 | 30.45 | 68,994 | +0.02(+0.06%) |
Apr 07, 2017 | 30.49 | 30.50 | 30.40 | 30.44 | 139,709 | -0.04(-0.14%) |
Apr 06, 2017 | 30.44 | 30.51 | 30.38 | 30.48 | 72,317 | +0.03(+0.11%) |
Apr 05, 2017 | 30.48 | 30.54 | 30.44 | 30.44 | 59,526 | -0.04(-0.14%) |
Apr 04, 2017 | 30.44 | 30.51 | 30.40 | 30.49 | 91,323 | -0.01(-0.04%) |
Apr 03, 2017 | 30.45 | 30.50 | 30.38 | 30.50 | 150,165 | +0.09(+0.30%) |
Mar 31, 2017 | 30.40 | 30.47 | 30.40 | 30.40 | 151,020 | -0.07(-0.22%) |
Mar 30, 2017 | 30.46 | 30.48 | 30.42 | 30.47 | 79,289 | -0.03(-0.11%) |
Mar 29, 2017 | 30.39 | 30.51 | 30.37 | 30.51 | 84,602 | +0.13(+0.41%) |
Mar 28, 2017 | 30.37 | 30.45 | 30.35 | 30.38 | 88,902 | +0.02(+0.06%) |
Mar 27, 2017 | 30.35 | 30.40 | 30.26 | 30.36 | 181,798 | +0.01(+0.03%) |
Mar 24, 2017 | 30.30 | 30.40 | 30.28 | 30.35 | 216,458 | +0.08(+0.28%) |
Mar 23, 2017 | 30.35 | 30.37 | 30.23 | 30.27 | 74,856 | -0.02(-0.06%) |
Mar 22, 2017 | 30.25 | 30.33 | 30.25 | 30.29 | 58,684 | -0.01(-0.03%) |
Mar 21, 2017 | 30.44 | 30.45 | 30.25 | 30.30 | 77,088 | -0.07(-0.22%) |
Mar 20, 2017 | 30.35 | 30.39 | 30.31 | 30.36 | 70,876 | -0.00(-0.00%) |
Mar 17, 2017 | 30.31 | 30.40 | 30.31 | 30.36 | 88,008 | +0.04(+0.14%) |
Mar 16, 2017 | 30.36 | 30.37 | 30.30 | 30.32 | 119,476 | +0.01(+0.03%) |
Mar 15, 2017 | 30.16 | 30.36 | 30.10 | 30.31 | 74,169 | +0.22(+0.72%) |
Mar 14, 2017 | 30.10 | 30.11 | 30.03 | 30.10 | 62,603 | -0.06(-0.19%) |
Mar 13, 2017 | 30.10 | 30.15 | 30.09 | 30.15 | 71,735 | +0.03(+0.11%) |
Mar 10, 2017 | 30.10 | 30.12 | 30.03 | 30.12 | 168,201 | +0.13(+0.45%) |
Mar 09, 2017 | 30.08 | 30.10 | 29.95 | 29.99 | 62,912 | -0.08(-0.28%) |
Mar 08, 2017 | 30.11 | 30.18 | 30.05 | 30.07 | 177,409 | -0.11(-0.36%) |
Mar 07, 2017 | 30.21 | 30.21 | 30.12 | 30.18 | 100,868 | -0.06(-0.19%) |
Mar 06, 2017 | 30.23 | 30.24 | 30.18 | 30.24 | 52,569 | +0.03(+0.08%) |
Mar 03, 2017 | 30.25 | 30.27 | 30.17 | 30.21 | 63,563 | -0.03(-0.08%) |
Mar 02, 2017 | 30.35 | 30.35 | 30.20 | 30.24 | 75,103 | -0.10(-0.33%) |
Mar 01, 2017 | 30.28 | 30.36 | 30.23 | 30.34 | 83,623 | +0.06(+0.19%) |
Feb 28, 2017 | 30.28 | 30.31 | 30.21 | 30.28 | 45,906 | -0.03(-0.08%) |
Feb 27, 2017 | 30.30 | 30.31 | 30.25 | 30.30 | 126,608 | +0.00(+0.00%) |
Feb 24, 2017 | 30.27 | 30.32 | 30.18 | 30.30 | 94,777 | +0.03(+0.11%) |
Feb 23, 2017 | 30.25 | 30.30 | 30.22 | 30.27 | 144,862 | -0.02(-0.06%) |
Feb 22, 2017 | 30.15 | 30.29 | 30.15 | 30.29 | 85,442 | +0.03(+0.08%) |
Feb 21, 2017 | 30.25 | 30.26 | 30.14 | 30.26 | 69,828 | +0.08(+0.25%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 30.09 | 30.16 | 30.08 | 30.16 | 62,925 | +0.08(+0.28%) |
Feb 15, 2017 | 30.00 | 30.11 | 29.99 | 30.08 | 123,024 | +0.03(+0.11%) |
Feb 14, 2017 | 29.94 | 30.05 | 29.94 | 30.05 | 110,922 | +0.01(+0.03%) |
Feb 13, 2017 | 30.07 | 30.08 | 30.03 | 30.04 | 64,689 | -0.02(-0.06%) |
Feb 10, 2017 | 29.99 | 30.05 | 29.94 | 30.05 | 89,998 | +0.08(+0.28%) |
Feb 09, 2017 | 29.97 | 29.98 | 29.92 | 29.97 | 52,464 | -0.01(-0.03%) |
Feb 08, 2017 | 29.89 | 29.98 | 29.87 | 29.98 | 94,612 | +0.12(+0.39%) |
Feb 07, 2017 | 29.82 | 29.88 | 29.82 | 29.86 | 54,699 | +0.01(+0.03%) |
Feb 06, 2017 | 29.88 | 29.88 | 29.80 | 29.85 | 61,741 | -0.01(-0.03%) |
Feb 03, 2017 | 29.87 | 29.90 | 29.81 | 29.86 | 254,173 | +0.12(+0.39%) |
Feb 02, 2017 | 29.81 | 29.83 | 29.74 | 29.74 | 111,315 | -0.08(-0.25%) |