Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.41 | 29.48 | 28.82 | 29.18 | 2,865,684 | -0.19(-0.65%) |
Apr 27, 2017 | 29.36 | 30.88 | 28.68 | 29.37 | 6,400,722 | -2.63(-8.22%) |
Apr 26, 2017 | 31.44 | 32.20 | 31.44 | 32.00 | 2,348,113 | +0.43(+1.36%) |
Apr 25, 2017 | 31.58 | 31.61 | 31.19 | 31.57 | 1,938,484 | +0.16(+0.51%) |
Apr 24, 2017 | 31.61 | 31.65 | 31.24 | 31.41 | 1,470,655 | +0.35(+1.13%) |
Apr 21, 2017 | 31.88 | 31.96 | 31.04 | 31.06 | 1,605,340 | -0.88(-2.76%) |
Apr 20, 2017 | 31.45 | 32.13 | 31.23 | 31.94 | 2,314,001 | +0.62(+1.98%) |
Apr 19, 2017 | 31.15 | 31.48 | 31.10 | 31.32 | 1,212,633 | +0.35(+1.13%) |
Apr 18, 2017 | 30.82 | 31.20 | 30.76 | 30.97 | 1,285,530 | -0.07(-0.23%) |
Apr 17, 2017 | 30.60 | 31.14 | 30.53 | 31.04 | 1,340,942 | +0.60(+1.97%) |
Apr 13, 2017 | 30.28 | 30.60 | 30.16 | 30.44 | 998,967 | +0.13(+0.43%) |
Apr 12, 2017 | 30.46 | 30.46 | 30.19 | 30.31 | 911,842 | -0.13(-0.43%) |
Apr 11, 2017 | 30.25 | 30.51 | 30.04 | 30.44 | 801,680 | +0.03(+0.10%) |
Apr 10, 2017 | 30.29 | 30.51 | 30.20 | 30.41 | 944,427 | +0.12(+0.40%) |
Apr 07, 2017 | 30.16 | 30.37 | 30.07 | 30.29 | 1,302,100 | +0.05(+0.17%) |
Apr 06, 2017 | 30.10 | 30.30 | 29.90 | 30.24 | 1,189,521 | +0.16(+0.53%) |
Apr 05, 2017 | 30.53 | 30.76 | 30.04 | 30.08 | 866,603 | -0.30(-0.99%) |
Apr 04, 2017 | 30.41 | 30.63 | 30.29 | 30.38 | 640,931 | -0.08(-0.26%) |
Apr 03, 2017 | 31.09 | 31.38 | 30.34 | 30.46 | 1,055,809 | -0.66(-2.12%) |
Mar 31, 2017 | 31.27 | 31.56 | 31.12 | 31.12 | 1,221,187 | -0.15(-0.48%) |
Mar 30, 2017 | 31.02 | 31.27 | 31.00 | 31.27 | 903,717 | +0.25(+0.81%) |
Mar 29, 2017 | 30.67 | 31.02 | 30.53 | 31.02 | 970,091 | +0.22(+0.71%) |
Mar 28, 2017 | 30.41 | 30.91 | 30.25 | 30.80 | 1,015,300 | +0.39(+1.28%) |
Mar 27, 2017 | 29.99 | 30.53 | 29.73 | 30.41 | 879,726 | +0.11(+0.36%) |
Mar 24, 2017 | 30.58 | 30.63 | 30.27 | 30.30 | 2,502,689 | -0.14(-0.46%) |
Mar 23, 2017 | 30.36 | 30.58 | 30.24 | 30.44 | 770,663 | +0.06(+0.20%) |
Mar 22, 2017 | 30.25 | 30.38 | 30.02 | 30.38 | 901,415 | +0.11(+0.36%) |
Mar 21, 2017 | 31.16 | 31.36 | 30.23 | 30.27 | 1,480,711 | -0.67(-2.17%) |
Mar 20, 2017 | 30.80 | 30.99 | 30.62 | 30.94 | 1,220,793 | +0.18(+0.59%) |
Mar 17, 2017 | 31.37 | 31.40 | 30.77 | 30.76 | 1,070,212 | -0.44(-1.41%) |
Mar 16, 2017 | 31.27 | 31.51 | 31.07 | 31.20 | 1,354,605 | +0.13(+0.42%) |
Mar 15, 2017 | 31.11 | 31.20 | 30.76 | 31.07 | 1,965,996 | +0.10(+0.32%) |
Mar 14, 2017 | 30.95 | 31.15 | 30.58 | 30.97 | 2,898,593 | -0.02(-0.06%) |
Mar 13, 2017 | 31.35 | 31.46 | 30.94 | 30.99 | 1,714,720 | -0.39(-1.24%) |
Mar 10, 2017 | 31.44 | 31.57 | 31.12 | 31.38 | 1,196,283 | +0.27(+0.87%) |
Mar 09, 2017 | 31.15 | 31.15 | 30.99 | 31.11 | 1,016,592 | +0.11(+0.35%) |
Mar 08, 2017 | 31.13 | 31.23 | 30.97 | 31.00 | 1,149,910 | -0.09(-0.29%) |
Mar 07, 2017 | 31.12 | 31.41 | 31.04 | 31.09 | 1,371,753 | -0.17(-0.54%) |
Mar 06, 2017 | 31.19 | 31.40 | 31.02 | 31.26 | 1,298,803 | -0.20(-0.64%) |
Mar 03, 2017 | 31.14 | 31.64 | 30.97 | 31.46 | 1,561,609 | +0.37(+1.19%) |
Mar 02, 2017 | 31.27 | 31.46 | 31.03 | 31.09 | 1,869,719 | -0.34(-1.08%) |
Mar 01, 2017 | 31.47 | 31.68 | 31.32 | 31.43 | 1,681,177 | +0.33(+1.06%) |
Feb 28, 2017 | 31.27 | 31.41 | 30.84 | 31.10 | 1,589,661 | -0.26(-0.83%) |
Feb 27, 2017 | 31.20 | 31.45 | 31.13 | 31.36 | 1,270,939 | +0.08(+0.26%) |
Feb 24, 2017 | 31.11 | 31.34 | 30.93 | 31.28 | 865,956 | -0.08(-0.26%) |
Feb 23, 2017 | 31.91 | 31.91 | 31.18 | 31.36 | 1,108,254 | -0.04(-0.13%) |
Feb 22, 2017 | 31.71 | 31.73 | 31.34 | 31.40 | 1,786,041 | -0.33(-1.04%) |
Feb 21, 2017 | 31.00 | 31.81 | 30.90 | 31.73 | 2,850,316 | +0.66(+2.12%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 31.62 | 32.08 | 31.00 | 31.07 | 2,171,097 | -0.52(-1.65%) |
Feb 15, 2017 | 31.51 | 31.66 | 31.28 | 31.59 | 1,281,637 | +0.03(+0.10%) |
Feb 14, 2017 | 31.58 | 31.71 | 31.24 | 31.56 | 1,679,461 | -0.31(-0.97%) |
Feb 13, 2017 | 31.80 | 32.03 | 31.61 | 31.87 | 1,651,134 | +0.19(+0.60%) |
Feb 10, 2017 | 32.33 | 32.54 | 31.48 | 31.68 | 4,870,937 | -1.06(-3.24%) |
Feb 09, 2017 | 30.17 | 33.32 | 30.12 | 32.74 | 5,322,269 | +2.57(+8.52%) |
Feb 08, 2017 | 30.00 | 30.43 | 29.73 | 30.17 | 2,178,103 | +0.23(+0.77%) |
Feb 07, 2017 | 29.91 | 30.01 | 29.68 | 29.94 | 839,750 | +0.02(+0.07%) |
Feb 06, 2017 | 29.87 | 30.17 | 29.75 | 29.92 | 880,769 | -0.28(-0.93%) |
Feb 03, 2017 | 30.00 | 30.26 | 29.88 | 30.20 | 1,382,505 | +0.43(+1.44%) |
Feb 02, 2017 | 29.41 | 29.83 | 29.20 | 29.77 | 1,422,165 | +0.24(+0.81%) |