Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.60 | 29.96 | 29.57 | 29.74 | 1,000,676 | +0.00(+0.00%) |
Apr 27, 2017 | 30.00 | 30.22 | 29.63 | 29.74 | 653,750 | -0.21(-0.69%) |
Apr 26, 2017 | 29.77 | 30.30 | 29.71 | 29.95 | 557,713 | +0.15(+0.49%) |
Apr 25, 2017 | 30.22 | 29.80 | 29.80 | 536,302 | +0.17(+0.58%) | |
Apr 24, 2017 | 29.63 | 29.91 | 29.38 | 29.63 | 764,615 | +1.04(+3.64%) |
Apr 21, 2017 | 28.98 | 29.16 | 28.35 | 28.59 | 779,801 | -0.47(-1.63%) |
Apr 20, 2017 | 28.99 | 29.28 | 28.73 | 29.07 | 529,503 | +0.49(+1.73%) |
Apr 19, 2017 | 28.57 | 28.83 | 28.46 | 28.57 | 767,706 | +0.37(+1.32%) |
Apr 18, 2017 | 28.01 | 28.39 | 27.70 | 28.20 | 587,886 | -0.12(-0.43%) |
Apr 17, 2017 | 27.87 | 28.34 | 27.56 | 28.33 | 445,914 | +0.55(+1.97%) |
Apr 13, 2017 | 28.02 | 28.54 | 27.77 | 27.78 | 530,116 | -0.46(-1.64%) |
Apr 12, 2017 | 28.97 | 28.97 | 28.19 | 28.24 | 578,158 | -0.76(-2.62%) |
Apr 11, 2017 | 28.70 | 29.03 | 28.31 | 29.00 | 705,492 | -0.01(-0.02%) |
Apr 10, 2017 | 29.29 | 29.66 | 28.78 | 29.01 | 755,681 | -0.35(-1.20%) |
Apr 07, 2017 | 29.09 | 29.64 | 29.09 | 29.36 | 513,521 | -0.19(-0.66%) |
Apr 06, 2017 | 28.81 | 29.85 | 28.61 | 29.55 | 577,773 | +0.67(+2.32%) |
Apr 05, 2017 | 30.36 | 30.41 | 28.83 | 28.89 | 1,098,329 | -1.07(-3.58%) |
Apr 04, 2017 | 30.07 | 30.47 | 29.83 | 29.96 | 756,599 | -0.42(-1.38%) |
Apr 03, 2017 | 30.64 | 31.08 | 29.71 | 30.38 | 1,006,015 | -0.17(-0.56%) |
Mar 31, 2017 | 30.20 | 30.88 | 30.20 | 30.55 | 989,375 | +0.19(+0.62%) |
Mar 30, 2017 | 29.82 | 30.40 | 29.82 | 30.36 | 1,025,172 | +0.54(+1.80%) |
Mar 29, 2017 | 29.73 | 29.85 | 29.34 | 29.82 | 775,404 | +0.07(+0.22%) |
Mar 28, 2017 | 28.79 | 29.95 | 28.65 | 29.76 | 844,350 | +0.87(+3.01%) |
Mar 27, 2017 | 28.27 | 28.96 | 28.08 | 28.89 | 908,518 | -0.49(-1.66%) |
Mar 24, 2017 | 29.59 | 29.74 | 29.18 | 29.37 | 637,339 | -0.12(-0.41%) |
Mar 23, 2017 | 29.27 | 29.85 | 28.93 | 29.49 | 780,455 | +0.17(+0.58%) |
Mar 22, 2017 | 29.15 | 29.65 | 28.95 | 29.32 | 932,640 | -0.27(-0.93%) |
Mar 21, 2017 | 31.86 | 31.93 | 29.45 | 29.60 | 1,188,420 | -2.09(-6.61%) |
Mar 20, 2017 | 31.72 | 31.94 | 31.31 | 31.69 | 629,720 | -0.51(-1.57%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.11 | 32.20 | 1,450,900 | -0.67(-2.04%) |
Mar 16, 2017 | 32.54 | 33.02 | 32.53 | 32.87 | 507,623 | +0.43(+1.31%) |
Mar 15, 2017 | 32.65 | 32.97 | 32.21 | 32.44 | 682,283 | -0.09(-0.26%) |
Mar 14, 2017 | 32.38 | 32.60 | 31.92 | 32.52 | 405,758 | -0.04(-0.13%) |
Mar 13, 2017 | 32.51 | 32.90 | 32.32 | 32.57 | 568,759 | +0.07(+0.21%) |
Mar 10, 2017 | 32.93 | 32.93 | 32.00 | 32.50 | 564,734 | -0.23(-0.71%) |
Mar 09, 2017 | 32.44 | 32.84 | 32.24 | 32.73 | 638,655 | +0.58(+1.80%) |
Mar 08, 2017 | 32.68 | 32.94 | 32.14 | 32.15 | 528,173 | -0.07(-0.21%) |
Mar 07, 2017 | 32.70 | 32.70 | 32.14 | 32.22 | 519,282 | -0.41(-1.25%) |
Mar 06, 2017 | 32.64 | 32.80 | 32.33 | 32.63 | 464,244 | -0.37(-1.11%) |
Mar 03, 2017 | 33.01 | 33.33 | 32.76 | 32.99 | 494,004 | -0.02(-0.06%) |
Mar 02, 2017 | 33.94 | 33.97 | 32.95 | 33.01 | 593,451 | -0.97(-2.85%) |
Mar 01, 2017 | 33.62 | 34.46 | 33.62 | 33.98 | 1,081,700 | +1.14(+3.47%) |
Feb 28, 2017 | 32.55 | 33.01 | 32.26 | 32.84 | 986,054 | -0.26(-0.79%) |
Feb 27, 2017 | 32.88 | 33.28 | 32.80 | 33.10 | 555,998 | +0.27(+0.82%) |
Feb 24, 2017 | 32.62 | 33.18 | 32.35 | 32.84 | 883,060 | -0.46(-1.39%) |
Feb 23, 2017 | 33.56 | 33.59 | 33.00 | 33.30 | 477,570 | -0.31(-0.92%) |
Feb 22, 2017 | 33.14 | 33.88 | 33.14 | 33.61 | 498,540 | -0.08(-0.23%) |
Feb 21, 2017 | 33.78 | 33.96 | 33.40 | 33.69 | 534,937 | +0.13(+0.40%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 33.67 | 33.89 | 33.29 | 33.74 | 727,581 | +0.04(+0.13%) |
Feb 15, 2017 | 33.15 | 33.93 | 32.99 | 33.69 | 926,490 | +0.68(+2.06%) |
Feb 14, 2017 | 32.50 | 33.17 | 32.36 | 33.01 | 777,637 | +0.31(+0.95%) |
Feb 13, 2017 | 32.49 | 32.93 | 32.35 | 32.70 | 554,812 | +0.32(+0.98%) |
Feb 10, 2017 | 32.82 | 32.82 | 32.31 | 32.38 | 541,610 | -0.11(-0.34%) |
Feb 09, 2017 | 32.21 | 32.84 | 32.07 | 32.49 | 714,967 | +0.46(+1.44%) |
Feb 08, 2017 | 32.66 | 32.81 | 31.76 | 32.03 | 581,697 | -0.93(-2.81%) |
Feb 07, 2017 | 32.87 | 32.99 | 32.66 | 32.96 | 734,901 | +0.40(+1.21%) |
Feb 06, 2017 | 31.89 | 32.59 | 31.89 | 32.56 | 548,527 | -0.02(-0.06%) |
Feb 03, 2017 | 31.92 | 32.68 | 31.81 | 32.58 | 961,628 | +1.28(+4.08%) |
Feb 02, 2017 | 31.52 | 31.52 | 30.95 | 31.30 | 908,520 | -0.40(-1.27%) |