Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.23 | 32.32 | 32.14 | 32.16 | 129,507 | +0.34(+1.07%) |
Apr 27, 2017 | 31.93 | 32.02 | 31.72 | 31.82 | 146,164 | -0.31(-0.96%) |
Apr 26, 2017 | 32.17 | 32.43 | 32.11 | 32.13 | 127,715 | -0.20(-0.62%) |
Apr 25, 2017 | 32.06 | 32.35 | 32.05 | 32.33 | 316,965 | +0.47(+1.48%) |
Apr 24, 2017 | 32.02 | 32.06 | 31.63 | 31.86 | 320,229 | +1.02(+3.31%) |
Apr 21, 2017 | 30.86 | 30.99 | 30.70 | 30.84 | 86,276 | -0.19(-0.63%) |
Apr 20, 2017 | 31.05 | 31.19 | 31.02 | 31.03 | 139,396 | +0.11(+0.37%) |
Apr 19, 2017 | 30.89 | 31.10 | 30.80 | 30.92 | 334,054 | +0.56(+1.85%) |
Apr 18, 2017 | 29.29 | 30.36 | 29.28 | 30.36 | 1,596,891 | +1.10(+3.77%) |
Apr 17, 2017 | 29.09 | 29.41 | 29.04 | 29.25 | 243,012 | +0.11(+0.36%) |
Apr 13, 2017 | 28.93 | 29.25 | 28.90 | 29.15 | 323,556 | -0.34(-1.15%) |
Apr 12, 2017 | 29.40 | 29.52 | 29.28 | 29.49 | 459,265 | +0.11(+0.37%) |
Apr 11, 2017 | 29.27 | 29.38 | 29.12 | 29.38 | 1,254,305 | -0.22(-0.74%) |
Apr 10, 2017 | 29.20 | 29.63 | 29.16 | 29.60 | 1,309,538 | +0.54(+1.86%) |
Apr 07, 2017 | 29.22 | 29.25 | 29.00 | 29.06 | 78,083 | -0.09(-0.31%) |
Apr 06, 2017 | 29.17 | 29.26 | 29.09 | 29.15 | 71,109 | -0.15(-0.51%) |
Apr 05, 2017 | 29.48 | 29.62 | 29.30 | 29.30 | 102,928 | -0.35(-1.18%) |
Apr 04, 2017 | 29.41 | 29.65 | 29.30 | 29.65 | 153,335 | -0.32(-1.07%) |
Apr 03, 2017 | 30.08 | 30.12 | 29.55 | 29.97 | 111,426 | -0.02(-0.07%) |
Mar 31, 2017 | 30.00 | 30.11 | 29.91 | 29.99 | 130,596 | -0.17(-0.55%) |
Mar 30, 2017 | 29.93 | 30.29 | 29.92 | 30.16 | 585,169 | -0.24(-0.81%) |
Mar 29, 2017 | 30.52 | 30.53 | 30.30 | 30.40 | 61,368 | -0.18(-0.59%) |
Mar 28, 2017 | 30.43 | 30.67 | 30.40 | 30.58 | 98,001 | +0.28(+0.92%) |
Mar 27, 2017 | 29.83 | 30.30 | 29.83 | 30.30 | 233,292 | +0.18(+0.60%) |
Mar 24, 2017 | 30.15 | 30.22 | 30.09 | 30.12 | 68,925 | +0.01(+0.04%) |
Mar 23, 2017 | 29.96 | 30.22 | 29.81 | 30.11 | 192,669 | -0.19(-0.63%) |
Mar 22, 2017 | 29.96 | 30.30 | 29.91 | 30.30 | 113,028 | +0.63(+2.12%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.60 | 29.67 | 233,058 | -0.48(-1.59%) |
Mar 20, 2017 | 30.13 | 30.19 | 30.10 | 30.15 | 156,681 | -0.15(-0.50%) |
Mar 17, 2017 | 30.29 | 30.34 | 30.16 | 30.30 | 116,888 | -0.59(-1.93%) |
Mar 16, 2017 | 30.75 | 30.95 | 30.66 | 30.89 | 81,858 | +0.11(+0.34%) |
Mar 15, 2017 | 30.39 | 30.87 | 30.35 | 30.79 | 111,956 | +0.09(+0.29%) |
Mar 14, 2017 | 31.08 | 31.18 | 30.64 | 30.70 | 74,470 | -0.38(-1.22%) |
Mar 13, 2017 | 30.89 | 31.16 | 30.86 | 31.08 | 119,382 | +0.41(+1.34%) |
Mar 10, 2017 | 30.58 | 30.74 | 30.45 | 30.67 | 83,553 | +0.35(+1.15%) |
Mar 09, 2017 | 30.43 | 30.58 | 30.22 | 30.32 | 175,422 | -0.23(-0.75%) |
Mar 08, 2017 | 30.84 | 30.85 | 30.52 | 30.55 | 84,397 | -0.30(-0.99%) |
Mar 07, 2017 | 30.85 | 30.97 | 30.79 | 30.86 | 47,076 | +0.00(+0.02%) |
Mar 06, 2017 | 30.95 | 30.99 | 30.65 | 30.85 | 475,898 | -0.36(-1.15%) |
Mar 03, 2017 | 31.18 | 31.27 | 31.03 | 31.21 | 60,047 | +0.29(+0.94%) |
Mar 02, 2017 | 31.02 | 31.10 | 30.87 | 30.92 | 85,872 | -0.05(-0.16%) |
Mar 01, 2017 | 30.93 | 31.04 | 30.92 | 30.97 | 105,285 | +0.62(+2.04%) |
Feb 28, 2017 | 30.46 | 30.53 | 30.25 | 30.35 | 162,206 | -0.41(-1.33%) |
Feb 27, 2017 | 30.48 | 30.78 | 30.48 | 30.76 | 197,323 | +0.17(+0.56%) |
Feb 24, 2017 | 30.68 | 31.01 | 30.55 | 30.59 | 180,923 | -0.32(-1.04%) |
Feb 23, 2017 | 31.11 | 31.15 | 30.83 | 30.91 | 136,093 | +0.14(+0.44%) |
Feb 22, 2017 | 30.47 | 30.80 | 30.43 | 30.77 | 174,573 | -0.54(-1.71%) |
Feb 21, 2017 | 30.89 | 31.32 | 30.84 | 31.31 | 181,173 | +0.44(+1.43%) |
Feb 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.65(-2.06%) | |
Feb 16, 2017 | 31.39 | 31.61 | 31.36 | 31.52 | 323,423 | -0.21(-0.66%) |
Feb 15, 2017 | 31.34 | 31.73 | 31.31 | 31.73 | 94,590 | -0.15(-0.47%) |
Feb 14, 2017 | 31.80 | 31.92 | 31.71 | 31.88 | 65,623 | +0.17(+0.54%) |
Feb 13, 2017 | 31.72 | 31.81 | 31.66 | 31.71 | 109,952 | +0.55(+1.77%) |
Feb 10, 2017 | 31.03 | 31.23 | 30.97 | 31.16 | 43,459 | +0.49(+1.59%) |
Feb 09, 2017 | 30.50 | 30.77 | 30.48 | 30.67 | 102,931 | -0.24(-0.78%) |
Feb 08, 2017 | 30.69 | 30.91 | 30.46 | 30.91 | 68,430 | -0.32(-1.02%) |
Feb 07, 2017 | 31.32 | 31.38 | 31.15 | 31.23 | 91,205 | -0.07(-0.22%) |
Feb 06, 2017 | 31.19 | 31.40 | 31.18 | 31.30 | 109,930 | -0.84(-2.60%) |
Feb 03, 2017 | 32.11 | 32.25 | 32.05 | 32.14 | 44,320 | +0.21(+0.65%) |
Feb 02, 2017 | 31.94 | 32.11 | 31.92 | 31.93 | 117,232 | -0.29(-0.90%) |