Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.28 | 29.47 | 29.26 | 29.44 | 3,211,258 | +0.09(+0.29%) |
Apr 27, 2017 | 29.17 | 29.46 | 29.12 | 29.36 | 4,777,615 | +0.07(+0.25%) |
Apr 26, 2017 | 29.60 | 29.77 | 29.27 | 29.29 | 5,808,393 | -0.58(-1.93%) |
Apr 25, 2017 | 29.83 | 30.05 | 29.73 | 29.86 | 4,846,169 | +0.26(+0.88%) |
Apr 24, 2017 | 29.62 | 29.70 | 29.54 | 29.60 | 4,341,485 | +0.24(+0.83%) |
Apr 21, 2017 | 29.27 | 29.37 | 29.23 | 29.36 | 4,494,043 | +0.05(+0.17%) |
Apr 20, 2017 | 29.44 | 29.45 | 29.31 | 29.31 | 4,805,679 | -0.09(-0.32%) |
Apr 19, 2017 | 29.59 | 29.60 | 29.39 | 29.40 | 4,857,304 | -0.32(-1.07%) |
Apr 18, 2017 | 29.85 | 29.88 | 29.53 | 29.72 | 3,441,256 | -0.40(-1.34%) |
Apr 17, 2017 | 30.08 | 30.21 | 30.05 | 30.12 | 2,206,050 | +0.02(+0.07%) |
Apr 13, 2017 | 30.06 | 30.19 | 30.02 | 30.10 | 3,729,085 | -0.04(-0.12%) |
Apr 12, 2017 | 30.10 | 30.19 | 30.04 | 30.14 | 2,095,380 | +0.06(+0.19%) |
Apr 11, 2017 | 29.93 | 30.10 | 29.84 | 30.08 | 4,466,294 | +0.35(+1.16%) |
Apr 10, 2017 | 29.86 | 29.94 | 29.71 | 29.73 | 3,257,758 | -0.12(-0.41%) |
Apr 07, 2017 | 29.82 | 29.93 | 29.68 | 29.86 | 5,097,751 | +0.04(+0.12%) |
Apr 06, 2017 | 29.87 | 29.94 | 29.77 | 29.82 | 4,656,502 | -0.37(-1.22%) |
Apr 05, 2017 | 30.27 | 30.50 | 30.18 | 30.19 | 4,623,092 | -0.08(-0.26%) |
Apr 04, 2017 | 30.09 | 30.29 | 30.07 | 30.27 | 3,935,087 | +0.01(+0.02%) |
Apr 03, 2017 | 30.22 | 30.40 | 30.08 | 30.26 | 5,072,718 | -0.09(-0.31%) |
Mar 31, 2017 | 30.42 | 30.55 | 30.35 | 30.35 | 5,477,038 | -0.23(-0.75%) |
Mar 30, 2017 | 30.77 | 30.78 | 30.50 | 30.58 | 3,638,690 | -0.18(-0.59%) |
Mar 29, 2017 | 30.36 | 30.79 | 30.34 | 30.76 | 6,809,610 | +0.23(+0.75%) |
Mar 28, 2017 | 30.68 | 30.72 | 30.50 | 30.53 | 2,655,555 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.83 | 30.58 | 30.73 | 2,858,245 | +0.27(+0.90%) |
Mar 24, 2017 | 30.41 | 30.51 | 30.38 | 30.46 | 2,791,363 | +0.00(+0.00%) |
Mar 23, 2017 | 30.40 | 30.65 | 30.37 | 30.46 | 2,470,022 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.34 | 30.44 | 2,877,477 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.64 | 30.43 | 30.47 | 3,961,547 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.47 | 4,722,687 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.40 | 30.43 | 3,314,885 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.52 | 30.32 | 30.42 | 3,849,802 | +0.19(+0.62%) |
Mar 15, 2017 | 29.98 | 30.26 | 29.96 | 30.24 | 4,341,949 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.09 | 29.88 | 30.04 | 3,390,033 | +0.06(+0.19%) |
Mar 13, 2017 | 29.91 | 30.03 | 29.87 | 29.98 | 3,018,715 | +0.20(+0.68%) |
Mar 10, 2017 | 29.77 | 29.84 | 29.72 | 29.78 | 3,644,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.62 | 29.87 | 29.62 | 29.84 | 3,155,016 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.78 | 29.57 | 29.61 | 4,654,997 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.93 | 29.60 | 29.83 | 4,309,522 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.21 | 30.06 | 30.11 | 3,347,823 | -0.12(-0.40%) |
Mar 03, 2017 | 30.06 | 30.26 | 30.04 | 30.23 | 4,072,099 | +0.24(+0.79%) |
Mar 02, 2017 | 29.86 | 30.11 | 29.79 | 29.99 | 3,446,767 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.98 | 29.67 | 29.79 | 4,046,360 | -0.07(-0.24%) |
Feb 28, 2017 | 29.86 | 30.03 | 29.82 | 29.86 | 3,821,471 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 30.00 | 29.67 | 29.93 | 3,834,176 | +0.01(+0.02%) |
Feb 24, 2017 | 29.70 | 29.92 | 29.65 | 29.92 | 4,441,228 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.87 | 3,966,398 | +0.33(+1.12%) |
Feb 22, 2017 | 29.50 | 29.69 | 29.47 | 29.54 | 5,257,321 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.56 | 8,406,152 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.24 | 29.01 | 29.06 | 6,216,146 | +0.25(+0.86%) |
Feb 15, 2017 | 28.39 | 28.81 | 28.35 | 28.81 | 5,752,632 | +0.33(+1.15%) |
Feb 14, 2017 | 28.32 | 28.49 | 28.25 | 28.48 | 6,372,084 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,314,930 | -0.21(-0.72%) |
Feb 10, 2017 | 28.39 | 28.73 | 28.33 | 28.60 | 5,190,908 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.63 | 28.40 | 28.42 | 5,535,727 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.87 | 28.22 | 5,469,267 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.97 | 28.02 | 5,745,379 | -0.07(-0.25%) |
Feb 06, 2017 | 27.86 | 28.11 | 27.83 | 28.09 | 3,591,174 | +0.17(+0.61%) |
Feb 03, 2017 | 27.90 | 27.98 | 27.86 | 27.92 | 3,827,656 | +0.01(+0.05%) |
Feb 02, 2017 | 27.88 | 27.99 | 27.78 | 27.90 | 3,891,580 | -0.11(-0.41%) |