Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.53 | 32.57 | 31.21 | 31.38 | 260,458 | -1.27(-3.90%) |
Apr 27, 2017 | 32.79 | 34.64 | 32.66 | 32.66 | 257,111 | -1.01(-3.00%) |
Apr 26, 2017 | 33.14 | 33.98 | 32.75 | 33.67 | 215,433 | +0.57(+1.73%) |
Apr 25, 2017 | 32.92 | 33.25 | 32.88 | 33.10 | 141,644 | +0.22(+0.67%) |
Apr 24, 2017 | 33.05 | 33.36 | 32.88 | 32.88 | 220,142 | +0.04(+0.13%) |
Apr 21, 2017 | 32.40 | 33.05 | 32.40 | 32.84 | 204,582 | +0.40(+1.22%) |
Apr 20, 2017 | 32.31 | 32.48 | 32.09 | 32.44 | 154,918 | +0.13(+0.41%) |
Apr 19, 2017 | 32.48 | 32.48 | 32.18 | 32.31 | 173,290 | -0.04(-0.14%) |
Apr 18, 2017 | 32.40 | 32.48 | 32.13 | 32.35 | 178,030 | -0.04(-0.14%) |
Apr 17, 2017 | 32.18 | 32.44 | 32.00 | 32.40 | 148,277 | +0.44(+1.38%) |
Apr 13, 2017 | 32.40 | 32.44 | 31.96 | 31.96 | 129,474 | -0.40(-1.22%) |
Apr 12, 2017 | 32.26 | 32.40 | 31.82 | 32.35 | 109,220 | +0.18(+0.55%) |
Apr 11, 2017 | 31.74 | 32.35 | 31.60 | 32.18 | 152,077 | +0.40(+1.24%) |
Apr 10, 2017 | 31.60 | 31.78 | 31.43 | 31.78 | 122,069 | +0.22(+0.70%) |
Apr 07, 2017 | 31.96 | 31.56 | 31.56 | 181,919 | -0.09(-0.28%) | |
Apr 06, 2017 | 31.60 | 31.67 | 30.99 | 31.65 | 197,602 | -0.04(-0.14%) |
Apr 05, 2017 | 30.99 | 31.71 | 30.95 | 31.69 | 253,600 | +0.57(+1.84%) |
Apr 04, 2017 | 30.77 | 31.30 | 30.77 | 31.12 | 181,064 | +0.40(+1.29%) |
Apr 03, 2017 | 31.65 | 31.65 | 30.59 | 30.73 | 241,739 | -0.79(-2.51%) |
Mar 31, 2017 | 30.77 | 31.60 | 30.77 | 31.52 | 330,133 | +0.70(+2.28%) |
Mar 30, 2017 | 30.77 | 30.90 | 30.42 | 30.81 | 179,078 | +0.04(+0.14%) |
Mar 29, 2017 | 30.37 | 30.90 | 30.18 | 30.77 | 138,746 | +0.40(+1.30%) |
Mar 28, 2017 | 30.37 | 30.37 | 29.93 | 30.37 | 327,009 | -0.13(-0.43%) |
Mar 27, 2017 | 30.81 | 30.95 | 30.29 | 30.51 | 172,086 | -0.31(-1.00%) |
Mar 24, 2017 | 30.59 | 31.03 | 30.51 | 30.81 | 168,220 | +0.22(+0.72%) |
Mar 23, 2017 | 30.68 | 31.21 | 30.42 | 30.59 | 187,181 | -0.09(-0.29%) |
Mar 22, 2017 | 30.81 | 30.95 | 30.33 | 30.68 | 161,049 | +0.00(+0.00%) |
Mar 21, 2017 | 30.68 | 31.08 | 30.37 | 30.68 | 189,110 | +0.00(+0.00%) |
Mar 20, 2017 | 30.68 | 30.90 | 30.42 | 30.68 | 188,910 | +0.13(+0.43%) |
Mar 17, 2017 | 30.29 | 30.81 | 30.20 | 30.55 | 745,413 | +0.26(+0.87%) |
Mar 16, 2017 | 30.73 | 30.73 | 30.15 | 30.29 | 342,927 | -0.40(-1.29%) |
Mar 15, 2017 | 30.37 | 31.03 | 30.37 | 30.68 | 501,994 | +0.40(+1.31%) |
Mar 14, 2017 | 30.33 | 30.37 | 30.11 | 30.29 | 148,925 | -0.09(-0.29%) |
Mar 13, 2017 | 30.59 | 30.15 | 30.37 | 153,951 | +0.09(+0.29%) | |
Mar 10, 2017 | 30.37 | 30.42 | 30.02 | 30.29 | 184,096 | +0.13(+0.44%) |
Mar 09, 2017 | 30.29 | 30.65 | 30.15 | 30.15 | 138,493 | -0.22(-0.72%) |
Mar 08, 2017 | 31.34 | 31.34 | 30.33 | 30.37 | 158,366 | -0.97(-3.09%) |
Mar 07, 2017 | 31.65 | 31.78 | 31.34 | 31.34 | 166,668 | -0.31(-0.97%) |
Mar 06, 2017 | 31.96 | 32.04 | 31.65 | 31.65 | 138,720 | -0.44(-1.37%) |
Mar 03, 2017 | 32.66 | 32.70 | 31.82 | 32.09 | 179,247 | -0.53(-1.62%) |
Mar 02, 2017 | 32.48 | 32.97 | 31.97 | 32.62 | 198,532 | +0.09(+0.27%) |
Mar 01, 2017 | 32.35 | 32.84 | 32.18 | 32.53 | 356,872 | +0.22(+0.68%) |
Feb 28, 2017 | 32.44 | 32.59 | 32.18 | 32.31 | 260,502 | -0.18(-0.54%) |
Feb 27, 2017 | 32.48 | 32.81 | 32.26 | 32.48 | 264,869 | -0.04(-0.14%) |
Feb 24, 2017 | 31.87 | 33.05 | 30.81 | 32.53 | 417,116 | -0.53(-1.60%) |
Feb 23, 2017 | 31.30 | 33.05 | 31.03 | 33.05 | 270,900 | +1.85(+5.92%) |
Feb 22, 2017 | 31.30 | 31.30 | 30.90 | 31.21 | 122,026 | -0.04(-0.14%) |
Feb 21, 2017 | 30.68 | 31.25 | 30.54 | 31.25 | 158,521 | +0.57(+1.86%) |
Feb 17, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.26(+0.87%) | |
Feb 16, 2017 | 30.46 | 30.64 | 30.11 | 30.42 | 167,450 | -0.13(-0.43%) |
Feb 15, 2017 | 29.98 | 30.55 | 29.82 | 30.55 | 145,438 | +0.26(+0.87%) |
Feb 14, 2017 | 30.90 | 30.90 | 30.20 | 30.29 | 204,752 | -0.48(-1.57%) |
Feb 13, 2017 | 30.37 | 30.81 | 30.24 | 30.77 | 153,465 | +0.31(+1.01%) |
Feb 10, 2017 | 30.11 | 30.55 | 29.98 | 30.46 | 106,148 | +0.44(+1.46%) |
Feb 09, 2017 | 29.76 | 30.07 | 29.63 | 30.02 | 113,996 | +0.26(+0.89%) |
Feb 08, 2017 | 29.54 | 30.02 | 29.49 | 29.76 | 106,612 | +0.04(+0.15%) |
Feb 07, 2017 | 29.67 | 29.80 | 29.36 | 29.71 | 115,910 | +0.04(+0.15%) |
Feb 06, 2017 | 29.89 | 29.98 | 29.56 | 29.67 | 223,707 | -0.22(-0.74%) |
Feb 03, 2017 | 29.93 | 30.02 | 29.63 | 29.89 | 160,186 | +0.09(+0.29%) |
Feb 02, 2017 | 29.45 | 30.02 | 29.45 | 29.80 | 151,549 | +0.38(+1.28%) |