Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.33 | 31.33 | 30.69 | 30.73 | 394,555 | -0.54(-1.73%) |
Apr 27, 2017 | 31.30 | 31.59 | 31.27 | 31.27 | 264,714 | +0.01(+0.02%) |
Apr 26, 2017 | 31.10 | 31.41 | 31.03 | 31.26 | 388,986 | +0.13(+0.42%) |
Apr 25, 2017 | 30.85 | 31.20 | 30.79 | 31.13 | 368,453 | +0.14(+0.47%) |
Apr 24, 2017 | 30.60 | 31.09 | 30.56 | 30.98 | 363,722 | +0.27(+0.87%) |
Apr 21, 2017 | 30.41 | 30.79 | 30.41 | 30.72 | 383,126 | +0.30(+1.00%) |
Apr 20, 2017 | 30.53 | 30.53 | 30.15 | 30.41 | 464,442 | -0.11(-0.37%) |
Apr 19, 2017 | 30.81 | 30.83 | 30.49 | 30.53 | 385,886 | -0.29(-0.94%) |
Apr 18, 2017 | 30.86 | 30.99 | 30.72 | 30.82 | 331,192 | -0.02(-0.05%) |
Apr 17, 2017 | 30.50 | 30.84 | 30.50 | 30.83 | 362,605 | +0.36(+1.17%) |
Apr 13, 2017 | 30.47 | 30.69 | 30.31 | 30.47 | 333,217 | +0.02(+0.05%) |
Apr 12, 2017 | 30.32 | 30.54 | 30.21 | 30.46 | 326,347 | +0.08(+0.28%) |
Apr 11, 2017 | 30.06 | 30.38 | 29.97 | 30.38 | 367,821 | +0.31(+1.04%) |
Apr 10, 2017 | 30.03 | 30.27 | 29.90 | 30.06 | 363,193 | +0.05(+0.15%) |
Apr 07, 2017 | 30.10 | 30.21 | 29.98 | 30.02 | 430,784 | +0.00(+0.00%) |
Apr 06, 2017 | 29.80 | 30.08 | 29.69 | 30.02 | 315,970 | +0.16(+0.54%) |
Apr 05, 2017 | 29.57 | 29.90 | 29.45 | 29.86 | 457,546 | +0.31(+1.06%) |
Apr 04, 2017 | 29.42 | 29.77 | 29.42 | 29.54 | 405,825 | +0.13(+0.44%) |
Apr 03, 2017 | 29.70 | 29.70 | 29.21 | 29.42 | 756,213 | -0.33(-1.10%) |
Mar 31, 2017 | 29.73 | 29.89 | 29.61 | 29.74 | 656,496 | +0.11(+0.36%) |
Mar 30, 2017 | 29.77 | 29.77 | 29.49 | 29.64 | 636,686 | -0.15(-0.51%) |
Mar 29, 2017 | 29.90 | 29.95 | 29.66 | 29.79 | 752,055 | -0.25(-0.84%) |
Mar 28, 2017 | 29.83 | 30.21 | 29.69 | 30.04 | 916,124 | +0.08(+0.28%) |
Mar 27, 2017 | 30.35 | 30.35 | 29.86 | 29.96 | 433,015 | -0.24(-0.81%) |
Mar 24, 2017 | 30.16 | 30.42 | 30.06 | 30.20 | 396,371 | +0.10(+0.33%) |
Mar 23, 2017 | 30.11 | 30.44 | 29.92 | 30.10 | 389,458 | -0.08(-0.28%) |
Mar 22, 2017 | 30.11 | 30.41 | 29.99 | 30.18 | 333,986 | +0.12(+0.41%) |
Mar 21, 2017 | 29.61 | 30.28 | 29.52 | 30.06 | 374,777 | +0.44(+1.49%) |
Mar 20, 2017 | 30.12 | 30.14 | 29.57 | 29.62 | 558,831 | -0.46(-1.52%) |
Mar 17, 2017 | 29.90 | 30.25 | 29.81 | 30.08 | 1,637,054 | +0.34(+1.13%) |
Mar 16, 2017 | 30.09 | 30.15 | 29.63 | 29.74 | 432,485 | -0.43(-1.44%) |
Mar 15, 2017 | 29.78 | 30.37 | 29.64 | 30.18 | 455,790 | +0.58(+1.96%) |
Mar 14, 2017 | 29.62 | 29.69 | 29.45 | 29.60 | 308,437 | -0.04(-0.13%) |
Mar 13, 2017 | 29.51 | 29.83 | 29.51 | 29.64 | 429,371 | +0.12(+0.41%) |
Mar 10, 2017 | 29.49 | 29.59 | 29.32 | 29.51 | 331,824 | +0.24(+0.83%) |
Mar 09, 2017 | 29.29 | 29.59 | 29.25 | 29.27 | 355,494 | -0.02(-0.05%) |
Mar 08, 2017 | 29.64 | 29.82 | 29.23 | 29.29 | 485,262 | -0.72(-2.41%) |
Mar 07, 2017 | 30.17 | 30.34 | 30.00 | 30.01 | 455,532 | -0.27(-0.88%) |
Mar 06, 2017 | 30.39 | 30.41 | 30.20 | 30.28 | 346,041 | -0.18(-0.58%) |
Mar 03, 2017 | 30.62 | 30.62 | 30.05 | 30.45 | 574,458 | -0.12(-0.40%) |
Mar 02, 2017 | 30.21 | 30.75 | 30.15 | 30.57 | 404,952 | +0.28(+0.93%) |
Mar 01, 2017 | 29.91 | 30.55 | 29.91 | 30.29 | 757,846 | -0.08(-0.25%) |
Feb 28, 2017 | 30.23 | 30.45 | 30.23 | 30.37 | 583,533 | +0.10(+0.33%) |
Feb 27, 2017 | 30.04 | 30.28 | 29.86 | 30.27 | 554,101 | +0.16(+0.53%) |
Feb 24, 2017 | 29.83 | 30.15 | 29.83 | 30.11 | 468,958 | +0.29(+0.97%) |
Feb 23, 2017 | 29.64 | 29.99 | 29.64 | 29.82 | 798,514 | +0.17(+0.57%) |
Feb 22, 2017 | 29.86 | 30.32 | 29.32 | 29.65 | 739,066 | -0.05(-0.16%) |
Feb 21, 2017 | 29.54 | 29.83 | 29.36 | 29.70 | 832,375 | +0.01(+0.03%) |
Feb 17, 2017 | 29.69 | 29.69 | 29.69 | 0 | -0.14(-0.46%) | |
Feb 16, 2017 | 29.43 | 29.83 | 29.37 | 29.83 | 539,317 | +0.39(+1.33%) |
Feb 15, 2017 | 29.07 | 29.43 | 29.00 | 29.43 | 491,557 | +0.10(+0.33%) |
Feb 14, 2017 | 29.39 | 29.39 | 28.96 | 29.34 | 460,831 | -0.18(-0.61%) |
Feb 13, 2017 | 29.65 | 29.80 | 29.39 | 29.52 | 548,760 | -0.16(-0.53%) |
Feb 10, 2017 | 29.46 | 29.69 | 29.29 | 29.68 | 294,017 | +0.28(+0.95%) |
Feb 09, 2017 | 29.53 | 29.86 | 29.37 | 29.40 | 267,422 | -0.14(-0.46%) |
Feb 08, 2017 | 29.52 | 29.66 | 29.34 | 29.53 | 264,220 | +0.16(+0.54%) |
Feb 07, 2017 | 29.28 | 29.43 | 29.17 | 29.37 | 311,037 | +0.16(+0.54%) |
Feb 06, 2017 | 29.31 | 29.43 | 29.07 | 29.22 | 338,295 | +0.07(+0.23%) |
Feb 03, 2017 | 29.19 | 29.24 | 28.94 | 29.15 | 235,022 | +0.15(+0.52%) |
Feb 02, 2017 | 28.81 | 29.22 | 28.70 | 29.00 | 327,673 | +0.36(+1.27%) |