Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.40 | 31.40 | 31.14 | 31.17 | 3,636 | +0.03(+0.10%) |
Apr 27, 2017 | 31.12 | 31.16 | 31.07 | 31.14 | 4,650 | +0.27(+0.87%) |
Apr 26, 2017 | 30.95 | 31.11 | 30.85 | 30.87 | 7,306 | +0.39(+1.30%) |
Apr 25, 2017 | 30.49 | 30.53 | 30.39 | 30.48 | 5,055 | -0.01(-0.05%) |
Apr 24, 2017 | 30.37 | 30.52 | 30.37 | 30.49 | 8,048 | +0.62(+2.08%) |
Apr 21, 2017 | 29.80 | 29.93 | 29.80 | 29.87 | 7,889 | +0.19(+0.62%) |
Apr 20, 2017 | 29.57 | 29.75 | 29.57 | 29.68 | 4,216 | +0.20(+0.66%) |
Apr 19, 2017 | 29.65 | 29.65 | 29.48 | 29.49 | 2,502 | -0.43(-1.44%) |
Apr 18, 2017 | 29.78 | 29.97 | 29.68 | 29.92 | 5,414 | +0.10(+0.34%) |
Apr 17, 2017 | 29.26 | 29.84 | 29.26 | 29.82 | 6,741 | +0.15(+0.51%) |
Apr 13, 2017 | 29.64 | 29.80 | 29.51 | 29.67 | 3,026 | -0.08(-0.27%) |
Apr 12, 2017 | 29.67 | 29.80 | 29.57 | 29.75 | 8,532 | +0.09(+0.30%) |
Apr 11, 2017 | 29.53 | 29.67 | 29.46 | 29.66 | 8,297 | +0.59(+2.03%) |
Apr 10, 2017 | 28.99 | 29.07 | 28.85 | 29.07 | 9,147 | -0.08(-0.27%) |
Apr 07, 2017 | 29.02 | 29.24 | 28.95 | 29.15 | 10,238 | -0.02(-0.07%) |
Apr 06, 2017 | 29.25 | 29.26 | 29.01 | 29.17 | 14,376 | -0.11(-0.38%) |
Apr 05, 2017 | 29.32 | 29.33 | 29.14 | 29.28 | 5,286 | +0.10(+0.34%) |
Apr 04, 2017 | 29.30 | 29.30 | 28.94 | 29.18 | 4,872 | +0.35(+1.21%) |
Apr 03, 2017 | 28.96 | 28.99 | 28.76 | 28.83 | 8,687 | -0.34(-1.17%) |
Mar 31, 2017 | 28.97 | 29.30 | 28.91 | 29.17 | 4,891 | +0.15(+0.52%) |
Mar 30, 2017 | 29.24 | 29.24 | 29.00 | 29.02 | 5,042 | -0.11(-0.38%) |
Mar 29, 2017 | 29.01 | 29.13 | 28.87 | 29.13 | 10,522 | -0.08(-0.27%) |
Mar 28, 2017 | 29.28 | 29.30 | 29.08 | 29.21 | 7,562 | -0.26(-0.88%) |
Mar 27, 2017 | 29.63 | 29.63 | 29.12 | 29.47 | 5,318 | +0.41(+1.41%) |
Mar 24, 2017 | 29.22 | 29.22 | 28.98 | 29.06 | 5,837 | -0.23(-0.79%) |
Mar 23, 2017 | 29.09 | 29.35 | 29.09 | 29.29 | 7,642 | +0.22(+0.76%) |
Mar 22, 2017 | 28.68 | 29.07 | 28.61 | 29.07 | 8,666 | -0.45(-1.52%) |
Mar 21, 2017 | 29.61 | 29.61 | 29.50 | 29.52 | 10,086 | +0.61(+2.13%) |
Mar 20, 2017 | 29.07 | 29.07 | 28.91 | 28.91 | 14,588 | -0.06(-0.22%) |
Mar 17, 2017 | 28.68 | 28.97 | 28.63 | 28.97 | 5,741 | +0.14(+0.49%) |
Mar 16, 2017 | 28.78 | 28.84 | 28.63 | 28.83 | 8,205 | +0.07(+0.24%) |
Mar 15, 2017 | 28.39 | 28.81 | 28.39 | 28.76 | 5,751 | +0.47(+1.66%) |
Mar 14, 2017 | 28.45 | 28.45 | 28.18 | 28.29 | 7,816 | +0.05(+0.19%) |
Mar 13, 2017 | 28.16 | 28.35 | 28.15 | 28.23 | 4,561 | +0.05(+0.20%) |
Mar 10, 2017 | 28.09 | 28.26 | 28.00 | 28.18 | 10,074 | +0.39(+1.40%) |
Mar 09, 2017 | 27.68 | 27.95 | 27.60 | 27.79 | 7,707 | +0.02(+0.08%) |
Mar 08, 2017 | 27.80 | 27.89 | 27.70 | 27.77 | 7,313 | -0.42(-1.48%) |
Mar 07, 2017 | 28.08 | 28.23 | 28.08 | 28.18 | 4,743 | -0.30(-1.07%) |
Mar 06, 2017 | 28.10 | 28.49 | 28.10 | 28.49 | 5,136 | +0.10(+0.35%) |
Mar 03, 2017 | 28.30 | 28.49 | 28.21 | 28.39 | 15,323 | -0.25(-0.87%) |
Mar 02, 2017 | 28.65 | 28.76 | 28.55 | 28.64 | 9,277 | -0.18(-0.62%) |
Mar 01, 2017 | 28.54 | 28.96 | 28.54 | 28.82 | 10,886 | +0.75(+2.65%) |
Feb 28, 2017 | 28.26 | 28.29 | 27.98 | 28.07 | 18,592 | +0.02(+0.09%) |
Feb 27, 2017 | 27.93 | 28.05 | 27.80 | 28.05 | 9,936 | +0.92(+3.39%) |
Feb 24, 2017 | 27.31 | 27.31 | 27.07 | 27.13 | 8,889 | -0.22(-0.80%) |
Feb 23, 2017 | 27.24 | 27.47 | 27.24 | 27.35 | 12,823 | +0.30(+1.11%) |
Feb 22, 2017 | 26.98 | 27.13 | 26.96 | 27.05 | 8,891 | -0.08(-0.29%) |
Feb 21, 2017 | 27.10 | 27.23 | 27.10 | 27.13 | 7,960 | +0.26(+0.97%) |
Feb 17, 2017 | 26.87 | 26.87 | 26.87 | 0 | +0.08(+0.31%) | |
Feb 16, 2017 | 26.77 | 26.89 | 26.67 | 26.79 | 7,898 | -0.16(-0.60%) |
Feb 15, 2017 | 26.67 | 26.95 | 26.67 | 26.95 | 7,103 | +0.21(+0.79%) |
Feb 14, 2017 | 26.77 | 26.85 | 26.63 | 26.74 | 8,279 | -0.43(-1.58%) |
Feb 13, 2017 | 27.07 | 27.18 | 26.96 | 27.17 | 7,068 | +0.03(+0.10%) |
Feb 10, 2017 | 26.93 | 27.16 | 26.93 | 27.14 | 10,543 | +0.02(+0.08%) |
Feb 09, 2017 | 27.06 | 27.15 | 26.87 | 27.12 | 6,218 | -0.04(-0.17%) |
Feb 08, 2017 | 27.19 | 27.24 | 27.09 | 27.16 | 6,677 | +0.02(+0.06%) |
Feb 07, 2017 | 26.86 | 27.20 | 26.86 | 27.15 | 14,471 | +0.52(+1.95%) |
Feb 06, 2017 | 26.52 | 26.64 | 26.46 | 26.63 | 6,051 | -0.04(-0.15%) |
Feb 03, 2017 | 26.63 | 26.79 | 26.57 | 26.67 | 7,449 | +0.00(+0.00%) |
Feb 02, 2017 | 26.65 | 26.72 | 26.50 | 26.67 | 7,061 | +0.29(+1.10%) |