Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.31 | 31.31 | 30.67 | 30.71 | 394,790 | -0.54(-1.73%) |
Apr 27, 2017 | 31.28 | 31.57 | 31.25 | 31.25 | 264,871 | +0.01(+0.02%) |
Apr 26, 2017 | 31.08 | 31.39 | 31.01 | 31.24 | 389,218 | +0.13(+0.42%) |
Apr 25, 2017 | 30.83 | 31.18 | 30.78 | 31.11 | 368,673 | +0.14(+0.47%) |
Apr 24, 2017 | 30.58 | 31.07 | 30.54 | 30.97 | 363,939 | +0.27(+0.87%) |
Apr 21, 2017 | 30.39 | 30.78 | 30.39 | 30.70 | 383,355 | +0.30(+1.00%) |
Apr 20, 2017 | 30.52 | 30.52 | 30.14 | 30.39 | 464,719 | -0.11(-0.37%) |
Apr 19, 2017 | 30.79 | 30.81 | 30.47 | 30.51 | 386,116 | -0.29(-0.94%) |
Apr 18, 2017 | 30.84 | 30.97 | 30.70 | 30.80 | 331,390 | -0.02(-0.05%) |
Apr 17, 2017 | 30.49 | 30.82 | 30.49 | 30.81 | 362,821 | +0.36(+1.17%) |
Apr 13, 2017 | 30.45 | 30.68 | 30.29 | 30.46 | 333,415 | +0.02(+0.05%) |
Apr 12, 2017 | 30.30 | 30.52 | 30.19 | 30.44 | 326,542 | +0.08(+0.28%) |
Apr 11, 2017 | 30.04 | 30.36 | 29.95 | 30.36 | 368,041 | +0.31(+1.04%) |
Apr 10, 2017 | 30.01 | 30.25 | 29.88 | 30.04 | 363,410 | +0.05(+0.15%) |
Apr 07, 2017 | 30.08 | 30.19 | 29.96 | 30.00 | 431,041 | +0.00(+0.00%) |
Apr 06, 2017 | 29.78 | 30.06 | 29.67 | 30.00 | 316,159 | +0.16(+0.54%) |
Apr 05, 2017 | 29.55 | 29.88 | 29.43 | 29.84 | 457,819 | +0.31(+1.06%) |
Apr 04, 2017 | 29.40 | 29.75 | 29.40 | 29.53 | 406,067 | +0.13(+0.44%) |
Apr 03, 2017 | 29.69 | 29.69 | 29.19 | 29.40 | 756,664 | -0.33(-1.10%) |
Mar 31, 2017 | 29.71 | 29.87 | 29.59 | 29.73 | 656,888 | +0.11(+0.36%) |
Mar 30, 2017 | 29.75 | 29.76 | 29.47 | 29.62 | 637,065 | -0.15(-0.51%) |
Mar 29, 2017 | 29.88 | 29.93 | 29.64 | 29.77 | 752,503 | -0.25(-0.84%) |
Mar 28, 2017 | 29.82 | 30.20 | 29.67 | 30.02 | 916,670 | +0.08(+0.28%) |
Mar 27, 2017 | 30.33 | 30.33 | 29.84 | 29.94 | 433,273 | -0.24(-0.81%) |
Mar 24, 2017 | 30.14 | 30.40 | 30.04 | 30.18 | 396,607 | +0.10(+0.33%) |
Mar 23, 2017 | 30.09 | 30.43 | 29.90 | 30.08 | 389,691 | -0.08(-0.28%) |
Mar 22, 2017 | 30.09 | 30.39 | 29.98 | 30.17 | 334,185 | +0.12(+0.41%) |
Mar 21, 2017 | 29.60 | 30.27 | 29.50 | 30.04 | 375,001 | +0.44(+1.49%) |
Mar 20, 2017 | 30.10 | 30.12 | 29.55 | 29.60 | 559,164 | -0.46(-1.52%) |
Mar 17, 2017 | 29.88 | 30.23 | 29.79 | 30.06 | 1,638,030 | +0.33(+1.13%) |
Mar 16, 2017 | 30.08 | 30.13 | 29.61 | 29.73 | 432,743 | -0.43(-1.44%) |
Mar 15, 2017 | 29.76 | 30.35 | 29.63 | 30.16 | 456,062 | +0.58(+1.96%) |
Mar 14, 2017 | 29.60 | 29.67 | 29.43 | 29.58 | 308,620 | -0.04(-0.13%) |
Mar 13, 2017 | 29.50 | 29.82 | 29.50 | 29.62 | 429,627 | +0.12(+0.41%) |
Mar 10, 2017 | 29.47 | 29.57 | 29.31 | 29.50 | 332,022 | +0.24(+0.83%) |
Mar 09, 2017 | 29.28 | 29.57 | 29.23 | 29.25 | 355,706 | -0.02(-0.05%) |
Mar 08, 2017 | 29.63 | 29.81 | 29.22 | 29.27 | 485,552 | -0.72(-2.41%) |
Mar 07, 2017 | 30.15 | 30.33 | 29.98 | 29.99 | 455,804 | -0.27(-0.88%) |
Mar 06, 2017 | 30.37 | 30.39 | 30.18 | 30.26 | 346,248 | -0.18(-0.58%) |
Mar 03, 2017 | 30.60 | 30.60 | 30.03 | 30.43 | 574,801 | -0.12(-0.40%) |
Mar 02, 2017 | 30.20 | 30.73 | 30.13 | 30.55 | 405,194 | +0.28(+0.93%) |
Mar 01, 2017 | 29.89 | 30.53 | 29.89 | 30.27 | 758,298 | -0.08(-0.25%) |
Feb 28, 2017 | 30.21 | 30.43 | 30.21 | 30.35 | 583,881 | +0.10(+0.33%) |
Feb 27, 2017 | 30.02 | 30.27 | 29.84 | 30.25 | 554,432 | +0.16(+0.53%) |
Feb 24, 2017 | 29.82 | 30.13 | 29.82 | 30.09 | 469,238 | +0.29(+0.97%) |
Feb 23, 2017 | 29.62 | 29.98 | 29.62 | 29.80 | 798,990 | +0.17(+0.57%) |
Feb 22, 2017 | 29.84 | 30.30 | 29.31 | 29.63 | 739,507 | -0.05(-0.16%) |
Feb 21, 2017 | 29.52 | 29.82 | 29.34 | 29.68 | 832,872 | +0.01(+0.03%) |
Feb 17, 2017 | 29.67 | 29.67 | 29.67 | 0 | -0.14(-0.46%) | |
Feb 16, 2017 | 29.42 | 29.81 | 29.36 | 29.81 | 539,638 | +0.39(+1.33%) |
Feb 15, 2017 | 29.05 | 29.42 | 28.99 | 29.42 | 491,850 | +0.10(+0.33%) |
Feb 14, 2017 | 29.37 | 29.37 | 28.94 | 29.32 | 461,106 | -0.18(-0.61%) |
Feb 13, 2017 | 29.63 | 29.78 | 29.37 | 29.50 | 549,087 | -0.16(-0.53%) |
Feb 10, 2017 | 29.44 | 29.67 | 29.27 | 29.66 | 294,193 | +0.28(+0.95%) |
Feb 09, 2017 | 29.52 | 29.85 | 29.36 | 29.38 | 267,581 | -0.14(-0.46%) |
Feb 08, 2017 | 29.50 | 29.64 | 29.32 | 29.52 | 264,378 | +0.16(+0.54%) |
Feb 07, 2017 | 29.27 | 29.42 | 29.15 | 29.36 | 311,222 | +0.16(+0.54%) |
Feb 06, 2017 | 29.30 | 29.41 | 29.06 | 29.20 | 338,497 | +0.07(+0.23%) |
Feb 03, 2017 | 29.17 | 29.22 | 28.92 | 29.13 | 235,162 | +0.15(+0.52%) |
Feb 02, 2017 | 28.79 | 29.20 | 28.68 | 28.98 | 327,868 | +0.36(+1.26%) |