Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.59 | 32.59 | 32.10 | 32.19 | 146,905 | -0.41(-1.25%) |
Apr 27, 2017 | 32.76 | 33.16 | 32.59 | 32.59 | 95,813 | -0.12(-0.37%) |
Apr 26, 2017 | 32.31 | 33.00 | 32.19 | 32.72 | 190,392 | +0.41(+1.26%) |
Apr 25, 2017 | 32.35 | 32.59 | 31.82 | 32.31 | 183,773 | +0.08(+0.25%) |
Apr 24, 2017 | 32.27 | 32.43 | 31.78 | 32.23 | 117,361 | +0.33(+1.02%) |
Apr 21, 2017 | 31.70 | 32.06 | 31.45 | 31.90 | 157,783 | +0.24(+0.77%) |
Apr 20, 2017 | 31.37 | 31.78 | 31.26 | 31.66 | 141,333 | +0.33(+1.04%) |
Apr 19, 2017 | 31.62 | 31.78 | 31.21 | 31.33 | 119,491 | -0.20(-0.65%) |
Apr 18, 2017 | 31.13 | 31.55 | 31.04 | 31.53 | 147,440 | +0.24(+0.78%) |
Apr 17, 2017 | 30.88 | 31.33 | 30.65 | 31.29 | 86,441 | +0.45(+1.45%) |
Apr 13, 2017 | 31.04 | 31.17 | 30.80 | 30.84 | 99,317 | -0.33(-1.05%) |
Apr 12, 2017 | 30.76 | 31.37 | 30.76 | 31.17 | 91,666 | -0.08(-0.26%) |
Apr 11, 2017 | 30.84 | 31.29 | 30.84 | 31.25 | 101,570 | +0.33(+1.05%) |
Apr 10, 2017 | 30.84 | 30.96 | 30.56 | 30.92 | 98,721 | +0.04(+0.13%) |
Apr 07, 2017 | 30.80 | 31.25 | 30.80 | 30.88 | 154,856 | +0.00(+0.00%) |
Apr 06, 2017 | 30.84 | 31.00 | 30.64 | 30.88 | 109,722 | +0.08(+0.26%) |
Apr 05, 2017 | 31.09 | 31.25 | 30.68 | 30.80 | 126,632 | -0.12(-0.40%) |
Apr 04, 2017 | 31.04 | 31.33 | 30.78 | 30.92 | 149,138 | -0.24(-0.78%) |
Apr 03, 2017 | 30.88 | 31.25 | 30.60 | 31.17 | 253,918 | +0.29(+0.92%) |
Mar 31, 2017 | 31.00 | 31.45 | 30.84 | 30.88 | 225,744 | -0.20(-0.66%) |
Mar 30, 2017 | 31.00 | 31.21 | 30.80 | 31.09 | 137,733 | +0.04(+0.13%) |
Mar 29, 2017 | 31.04 | 31.33 | 30.87 | 31.04 | 250,414 | -0.08(-0.26%) |
Mar 28, 2017 | 31.09 | 31.53 | 30.84 | 31.13 | 224,489 | -0.04(-0.13%) |
Mar 27, 2017 | 30.52 | 31.41 | 30.52 | 31.17 | 176,599 | +0.49(+1.59%) |
Mar 24, 2017 | 30.23 | 31.33 | 30.15 | 30.68 | 325,273 | +1.06(+3.58%) |
Mar 23, 2017 | 29.25 | 29.99 | 29.25 | 29.62 | 79,905 | +0.29(+0.97%) |
Mar 22, 2017 | 29.29 | 29.66 | 29.05 | 29.33 | 98,023 | +0.00(+0.00%) |
Mar 21, 2017 | 29.58 | 29.78 | 29.29 | 29.33 | 105,480 | -0.12(-0.41%) |
Mar 20, 2017 | 29.78 | 29.99 | 29.31 | 29.46 | 110,698 | -0.33(-1.09%) |
Mar 17, 2017 | 29.42 | 30.11 | 29.33 | 29.78 | 294,056 | +0.12(+0.41%) |
Mar 16, 2017 | 30.03 | 30.03 | 29.46 | 29.66 | 88,378 | -0.37(-1.22%) |
Mar 15, 2017 | 29.37 | 30.15 | 29.37 | 30.03 | 102,779 | +0.69(+2.36%) |
Mar 14, 2017 | 29.46 | 29.62 | 29.25 | 29.33 | 75,162 | -0.33(-1.10%) |
Mar 13, 2017 | 29.58 | 29.94 | 29.58 | 29.66 | 108,862 | -0.16(-0.55%) |
Mar 10, 2017 | 29.66 | 29.94 | 29.42 | 29.82 | 100,425 | +0.33(+1.10%) |
Mar 09, 2017 | 29.82 | 30.03 | 29.46 | 29.50 | 66,004 | -0.31(-1.03%) |
Mar 08, 2017 | 30.72 | 30.72 | 29.78 | 29.80 | 103,095 | -0.92(-2.98%) |
Mar 07, 2017 | 30.76 | 31.39 | 30.68 | 30.72 | 73,563 | +0.00(+0.00%) |
Mar 06, 2017 | 30.80 | 31.04 | 30.68 | 30.72 | 58,186 | -0.20(-0.66%) |
Mar 03, 2017 | 31.37 | 31.41 | 30.64 | 30.92 | 108,091 | -0.45(-1.43%) |
Mar 02, 2017 | 30.96 | 31.53 | 30.84 | 31.37 | 151,255 | +0.20(+0.65%) |
Mar 01, 2017 | 30.68 | 31.33 | 30.68 | 31.17 | 100,230 | +0.53(+1.73%) |
Feb 28, 2017 | 31.00 | 31.09 | 30.47 | 30.64 | 168,325 | -0.53(-1.70%) |
Feb 27, 2017 | 31.09 | 31.29 | 30.92 | 31.17 | 99,163 | +0.00(+0.00%) |
Feb 24, 2017 | 30.76 | 31.33 | 30.76 | 31.17 | 105,961 | +0.24(+0.79%) |
Feb 23, 2017 | 30.84 | 31.13 | 30.52 | 30.92 | 212,779 | +0.08(+0.26%) |
Feb 22, 2017 | 31.09 | 31.09 | 30.68 | 30.84 | 67,850 | -0.24(-0.79%) |
Feb 21, 2017 | 30.76 | 31.09 | 30.60 | 31.09 | 116,637 | +0.33(+1.06%) |
Feb 17, 2017 | 30.76 | 30.76 | 30.76 | 0 | -0.24(-0.79%) | |
Feb 16, 2017 | 30.76 | 31.09 | 30.68 | 31.00 | 67,612 | +0.12(+0.40%) |
Feb 15, 2017 | 30.80 | 30.96 | 30.47 | 30.88 | 75,184 | -0.20(-0.66%) |
Feb 14, 2017 | 31.00 | 31.17 | 30.69 | 31.09 | 119,252 | -0.08(-0.26%) |
Feb 13, 2017 | 31.41 | 31.53 | 31.04 | 31.17 | 100,789 | -0.07(-0.21%) |
Feb 10, 2017 | 30.75 | 31.35 | 30.68 | 31.23 | 77,071 | +0.48(+1.58%) |
Feb 09, 2017 | 30.75 | 31.19 | 30.55 | 30.75 | 138,471 | -0.04(-0.13%) |
Feb 08, 2017 | 30.75 | 31.72 | 30.71 | 30.79 | 105,613 | -0.04(-0.13%) |
Feb 07, 2017 | 30.71 | 31.72 | 30.63 | 30.83 | 154,325 | +0.20(+0.66%) |
Feb 06, 2017 | 31.31 | 31.39 | 30.59 | 30.63 | 109,595 | -0.81(-2.57%) |
Feb 03, 2017 | 30.75 | 31.56 | 30.67 | 31.43 | 126,950 | +0.81(+2.64%) |
Feb 02, 2017 | 30.22 | 30.67 | 30.18 | 30.63 | 130,285 | +0.36(+1.20%) |