Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.23 | 31.23 | 31.06 | 31.10 | 82,267 | -0.13(-0.42%) |
Apr 27, 2017 | 31.20 | 31.27 | 31.16 | 31.23 | 140,412 | +0.12(+0.39%) |
Apr 26, 2017 | 31.18 | 31.22 | 31.09 | 31.11 | 127,167 | -0.02(-0.06%) |
Apr 25, 2017 | 31.05 | 31.17 | 31.05 | 31.12 | 93,009 | +0.19(+0.62%) |
Apr 24, 2017 | 30.92 | 30.98 | 30.88 | 30.93 | 94,768 | +0.31(+1.00%) |
Apr 21, 2017 | 30.64 | 30.66 | 30.57 | 30.63 | 145,577 | -0.01(-0.03%) |
Apr 20, 2017 | 30.54 | 30.68 | 30.45 | 30.64 | 157,589 | +0.27(+0.88%) |
Apr 19, 2017 | 30.48 | 30.52 | 30.33 | 30.37 | 245,331 | -0.02(-0.06%) |
Apr 18, 2017 | 30.38 | 30.46 | 30.31 | 30.38 | 116,135 | -0.11(-0.37%) |
Apr 17, 2017 | 30.34 | 30.50 | 30.32 | 30.50 | 102,793 | +0.21(+0.68%) |
Apr 13, 2017 | 30.42 | 30.49 | 30.29 | 30.29 | 154,691 | -0.16(-0.51%) |
Apr 12, 2017 | 30.56 | 30.56 | 30.41 | 30.45 | 124,683 | -0.14(-0.45%) |
Apr 11, 2017 | 30.57 | 30.58 | 30.38 | 30.58 | 174,751 | +0.03(+0.11%) |
Apr 10, 2017 | 30.59 | 30.68 | 30.50 | 30.55 | 582,893 | -0.04(-0.14%) |
Apr 07, 2017 | 30.57 | 30.66 | 30.53 | 30.59 | 100,908 | +0.03(+0.08%) |
Apr 06, 2017 | 30.51 | 30.64 | 30.50 | 30.57 | 118,398 | +0.08(+0.26%) |
Apr 05, 2017 | 30.68 | 30.82 | 30.48 | 30.49 | 201,922 | -0.10(-0.34%) |
Apr 04, 2017 | 30.54 | 30.60 | 30.52 | 30.59 | 123,321 | +0.01(+0.03%) |
Apr 03, 2017 | 30.70 | 30.70 | 30.46 | 30.58 | 164,632 | -0.08(-0.25%) |
Mar 31, 2017 | 30.66 | 30.74 | 30.64 | 30.66 | 657,306 | -0.04(-0.14%) |
Mar 30, 2017 | 30.68 | 30.75 | 30.64 | 30.70 | 309,687 | +0.03(+0.11%) |
Mar 29, 2017 | 30.66 | 30.69 | 30.60 | 30.67 | 141,406 | -0.03(-0.08%) |
Mar 28, 2017 | 30.50 | 30.75 | 30.45 | 30.70 | 214,518 | +0.17(+0.57%) |
Mar 27, 2017 | 30.38 | 30.56 | 30.30 | 30.52 | 195,524 | -0.00(-0.01%) |
Mar 24, 2017 | 30.59 | 30.69 | 30.44 | 30.53 | 215,675 | -0.03(-0.11%) |
Mar 23, 2017 | 30.57 | 30.73 | 30.54 | 30.56 | 166,240 | -0.03(-0.11%) |
Mar 22, 2017 | 30.54 | 30.66 | 30.46 | 30.60 | 123,597 | +0.05(+0.17%) |
Mar 21, 2017 | 30.95 | 31.03 | 30.53 | 30.54 | 247,034 | -0.33(-1.06%) |
Mar 20, 2017 | 30.91 | 30.94 | 30.81 | 30.87 | 164,524 | -0.03(-0.08%) |
Mar 17, 2017 | 30.98 | 30.98 | 30.85 | 30.90 | 109,019 | -0.03(-0.11%) |
Mar 16, 2017 | 30.98 | 31.04 | 30.86 | 30.93 | 435,768 | -0.03(-0.08%) |
Mar 15, 2017 | 30.75 | 31.03 | 30.73 | 30.96 | 536,265 | +0.26(+0.84%) |
Mar 14, 2017 | 30.72 | 30.76 | 30.64 | 30.70 | 200,800 | -0.09(-0.28%) |
Mar 13, 2017 | 30.79 | 30.81 | 30.72 | 30.79 | 154,701 | +0.01(+0.03%) |
Mar 10, 2017 | 30.78 | 30.82 | 30.68 | 30.78 | 165,918 | +0.10(+0.34%) |
Mar 09, 2017 | 30.66 | 30.72 | 30.56 | 30.67 | 197,392 | +0.03(+0.08%) |
Mar 08, 2017 | 30.65 | 30.74 | 30.61 | 30.65 | 248,908 | +0.04(+0.14%) |
Mar 07, 2017 | 30.59 | 30.67 | 30.56 | 30.60 | 149,457 | -0.04(-0.14%) |
Mar 06, 2017 | 30.65 | 30.71 | 30.58 | 30.65 | 171,278 | -0.09(-0.31%) |
Mar 03, 2017 | 30.73 | 30.77 | 30.63 | 30.74 | 205,651 | +0.02(+0.06%) |
Mar 02, 2017 | 30.83 | 30.89 | 30.71 | 30.73 | 203,558 | -0.12(-0.39%) |
Mar 01, 2017 | 30.71 | 30.91 | 30.69 | 30.85 | 199,267 | +0.37(+1.22%) |
Feb 28, 2017 | 30.56 | 30.57 | 30.43 | 30.48 | 206,450 | -0.09(-0.31%) |
Feb 27, 2017 | 30.58 | 30.59 | 30.49 | 30.57 | 351,475 | +0.03(+0.08%) |
Feb 24, 2017 | 30.34 | 30.55 | 30.31 | 30.54 | 221,512 | +0.14(+0.45%) |
Feb 23, 2017 | 30.54 | 30.54 | 30.32 | 30.41 | 311,739 | +0.02(+0.06%) |
Feb 22, 2017 | 30.34 | 30.39 | 30.30 | 30.39 | 310,841 | +0.01(+0.03%) |
Feb 21, 2017 | 30.32 | 30.40 | 30.21 | 30.38 | 276,054 | +0.17(+0.57%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.16 | 30.21 | 30.04 | 30.17 | 247,199 | +0.01(+0.03%) |
Feb 15, 2017 | 29.92 | 30.18 | 29.91 | 30.16 | 263,232 | +0.22(+0.72%) |
Feb 14, 2017 | 29.83 | 29.95 | 29.76 | 29.95 | 283,533 | +0.10(+0.35%) |
Feb 13, 2017 | 29.77 | 29.85 | 29.77 | 29.84 | 300,872 | +0.17(+0.58%) |
Feb 10, 2017 | 29.58 | 29.71 | 29.58 | 29.67 | 311,237 | +0.15(+0.50%) |
Feb 09, 2017 | 29.42 | 29.59 | 29.42 | 29.52 | 242,080 | +0.11(+0.38%) |
Feb 08, 2017 | 29.37 | 29.43 | 29.34 | 29.41 | 284,324 | +0.03(+0.09%) |
Feb 07, 2017 | 29.34 | 29.43 | 29.33 | 29.39 | 183,134 | +0.09(+0.32%) |
Feb 06, 2017 | 29.28 | 29.33 | 29.23 | 29.29 | 196,875 | -0.03(-0.12%) |
Feb 03, 2017 | 29.24 | 29.33 | 29.21 | 29.33 | 201,400 | +0.20(+0.68%) |
Feb 02, 2017 | 29.06 | 29.16 | 29.05 | 29.13 | 158,981 | -0.01(-0.03%) |