Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.48 | 31.64 | 31.21 | 31.63 | 1,003,808 | +0.16(+0.51%) |
Apr 27, 2017 | 31.54 | 31.76 | 31.31 | 31.47 | 1,334,484 | -0.08(-0.25%) |
Apr 26, 2017 | 31.25 | 31.75 | 31.12 | 31.55 | 1,722,684 | +0.23(+0.75%) |
Apr 25, 2017 | 30.75 | 31.54 | 30.72 | 31.32 | 3,031,626 | +0.83(+2.71%) |
Apr 24, 2017 | 30.36 | 30.87 | 30.00 | 30.49 | 1,743,006 | +0.50(+1.67%) |
Apr 21, 2017 | 30.13 | 30.43 | 29.88 | 29.99 | 1,456,580 | -0.21(-0.70%) |
Apr 20, 2017 | 29.75 | 30.24 | 29.71 | 30.20 | 903,132 | +0.52(+1.77%) |
Apr 19, 2017 | 29.84 | 30.00 | 29.67 | 29.68 | 1,249,484 | -0.16(-0.54%) |
Apr 18, 2017 | 29.64 | 29.94 | 29.45 | 29.84 | 1,401,488 | +0.12(+0.42%) |
Apr 17, 2017 | 29.19 | 29.72 | 29.02 | 29.71 | 854,826 | +0.64(+2.20%) |
Apr 13, 2017 | 29.25 | 29.41 | 29.07 | 29.07 | 670,588 | -0.22(-0.75%) |
Apr 12, 2017 | 29.50 | 29.52 | 29.24 | 29.29 | 943,986 | -0.05(-0.15%) |
Apr 11, 2017 | 29.46 | 29.59 | 29.08 | 29.34 | 1,182,218 | -0.14(-0.49%) |
Apr 10, 2017 | 29.06 | 29.66 | 29.00 | 29.48 | 1,739,468 | +0.43(+1.50%) |
Apr 07, 2017 | 28.88 | 29.20 | 28.71 | 29.05 | 1,085,238 | +0.11(+0.38%) |
Apr 06, 2017 | 28.90 | 29.16 | 28.85 | 28.93 | 962,318 | +0.09(+0.33%) |
Apr 05, 2017 | 28.73 | 29.21 | 28.62 | 28.84 | 1,751,158 | +0.27(+0.93%) |
Apr 04, 2017 | 28.57 | 28.70 | 28.41 | 28.57 | 972,504 | +0.01(+0.04%) |
Apr 03, 2017 | 29.07 | 29.25 | 28.56 | 28.57 | 1,626,212 | -0.50(-1.74%) |
Mar 31, 2017 | 29.34 | 29.34 | 29.03 | 29.07 | 1,041,008 | -0.21(-0.73%) |
Mar 30, 2017 | 29.16 | 29.37 | 28.99 | 29.29 | 1,332,652 | +0.13(+0.45%) |
Mar 29, 2017 | 28.65 | 29.25 | 28.61 | 29.16 | 1,235,018 | +0.54(+1.89%) |
Mar 28, 2017 | 28.50 | 28.79 | 28.38 | 28.61 | 980,056 | +0.04(+0.14%) |
Mar 27, 2017 | 28.20 | 28.71 | 28.18 | 28.57 | 1,007,496 | +0.06(+0.23%) |
Mar 24, 2017 | 28.43 | 28.73 | 28.30 | 28.51 | 823,102 | +0.05(+0.18%) |
Mar 23, 2017 | 27.93 | 28.55 | 27.79 | 28.46 | 1,677,450 | +0.53(+1.90%) |
Mar 22, 2017 | 27.86 | 28.09 | 27.75 | 27.93 | 1,272,792 | +0.04(+0.13%) |
Mar 21, 2017 | 28.54 | 28.59 | 27.86 | 27.89 | 2,957,852 | -0.53(-1.86%) |
Mar 20, 2017 | 28.18 | 28.50 | 28.00 | 28.43 | 1,769,128 | +0.20(+0.71%) |
Mar 17, 2017 | 28.11 | 28.59 | 28.05 | 28.23 | 3,491,158 | +0.12(+0.41%) |
Mar 16, 2017 | 27.47 | 28.15 | 27.41 | 28.11 | 2,521,222 | +0.56(+2.03%) |
Mar 15, 2017 | 27.12 | 27.69 | 27.02 | 27.55 | 4,153,884 | +0.59(+2.17%) |
Mar 14, 2017 | 26.66 | 27.02 | 26.60 | 26.96 | 1,874,652 | +0.13(+0.48%) |
Mar 13, 2017 | 26.68 | 27.36 | 26.56 | 26.84 | 3,099,228 | +0.70(+2.68%) |
Mar 10, 2017 | 26.00 | 26.27 | 25.35 | 26.14 | 5,128,936 | +0.18(+0.67%) |
Mar 09, 2017 | 26.20 | 26.27 | 25.78 | 25.96 | 5,171,080 | -0.23(-0.90%) |
Mar 08, 2017 | 26.55 | 26.74 | 26.07 | 26.20 | 2,376,694 | -0.36(-1.34%) |
Mar 07, 2017 | 27.27 | 27.35 | 26.40 | 26.55 | 3,524,984 | -0.80(-2.93%) |
Mar 06, 2017 | 27.87 | 27.89 | 27.30 | 27.35 | 2,391,796 | -0.64(-2.30%) |
Mar 03, 2017 | 28.19 | 28.23 | 27.75 | 28.00 | 2,260,170 | -0.13(-0.48%) |
Mar 02, 2017 | 28.30 | 28.50 | 28.11 | 28.13 | 1,317,586 | -0.21(-0.76%) |
Mar 01, 2017 | 28.20 | 28.57 | 28.20 | 28.34 | 1,923,618 | +0.10(+0.35%) |
Feb 28, 2017 | 28.48 | 28.88 | 28.15 | 28.25 | 2,664,450 | -0.35(-1.22%) |
Feb 27, 2017 | 28.36 | 28.74 | 28.27 | 28.59 | 2,427,186 | +0.23(+0.83%) |
Feb 24, 2017 | 29.00 | 29.18 | 27.86 | 28.36 | 7,467,060 | -1.34(-4.51%) |
Feb 23, 2017 | 30.40 | 30.43 | 29.68 | 29.70 | 5,465,572 | -0.67(-2.21%) |
Feb 22, 2017 | 30.54 | 30.82 | 30.35 | 30.37 | 1,414,064 | -0.20(-0.65%) |
Feb 21, 2017 | 30.40 | 30.84 | 30.40 | 30.57 | 1,763,790 | -0.04(-0.15%) |
Feb 17, 2017 | 30.61 | 30.61 | 30.61 | 0 | +0.08(+0.28%) | |
Feb 16, 2017 | 30.82 | 30.94 | 30.41 | 30.53 | 2,340,232 | -0.33(-1.09%) |
Feb 15, 2017 | 30.25 | 31.25 | 30.10 | 30.86 | 4,025,662 | +0.79(+2.63%) |
Feb 14, 2017 | 29.95 | 30.32 | 29.82 | 30.07 | 2,753,114 | +0.09(+0.32%) |
Feb 13, 2017 | 30.00 | 30.09 | 29.53 | 29.98 | 1,387,140 | -0.02(-0.05%) |
Feb 10, 2017 | 29.60 | 30.14 | 29.39 | 30.00 | 3,002,072 | +0.48(+1.61%) |
Feb 09, 2017 | 28.82 | 29.59 | 28.69 | 29.52 | 2,392,886 | +0.70(+2.41%) |
Feb 08, 2017 | 28.30 | 28.97 | 28.07 | 28.82 | 3,315,366 | +0.34(+1.21%) |
Feb 07, 2017 | 28.14 | 28.89 | 27.96 | 28.48 | 2,340,532 | +0.53(+1.90%) |
Feb 06, 2017 | 28.23 | 28.44 | 27.69 | 27.95 | 3,763,268 | -0.35(-1.24%) |
Feb 03, 2017 | 28.34 | 28.43 | 28.16 | 28.30 | 1,216,786 | +0.09(+0.32%) |
Feb 02, 2017 | 28.38 | 28.49 | 28.07 | 28.21 | 1,025,612 | -0.02(-0.05%) |