Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.69 | 3,184,824 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,738,288 | +0.07(+0.25%) |
Apr 26, 2017 | 29.85 | 30.02 | 29.52 | 29.53 | 5,760,580 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.98 | 30.11 | 4,806,277 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.95 | 29.78 | 29.85 | 4,305,748 | +0.25(+0.83%) |
Apr 21, 2017 | 29.52 | 29.61 | 29.47 | 29.60 | 4,457,050 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,121 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.85 | 29.63 | 29.65 | 4,817,321 | -0.32(-1.07%) |
Apr 18, 2017 | 30.10 | 30.12 | 29.78 | 29.97 | 3,412,929 | -0.41(-1.34%) |
Apr 17, 2017 | 30.33 | 30.46 | 30.30 | 30.37 | 2,187,891 | +0.02(+0.07%) |
Apr 13, 2017 | 30.31 | 30.44 | 30.27 | 30.35 | 3,698,388 | -0.04(-0.12%) |
Apr 12, 2017 | 30.35 | 30.44 | 30.28 | 30.39 | 2,078,132 | +0.06(+0.19%) |
Apr 11, 2017 | 30.18 | 30.35 | 30.08 | 30.33 | 4,429,530 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.98 | 3,230,941 | -0.12(-0.41%) |
Apr 07, 2017 | 30.07 | 30.18 | 29.93 | 30.10 | 5,055,788 | +0.04(+0.12%) |
Apr 06, 2017 | 30.12 | 30.19 | 30.02 | 30.07 | 4,618,172 | -0.37(-1.22%) |
Apr 05, 2017 | 30.52 | 30.75 | 30.43 | 30.44 | 4,585,036 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.55 | 30.32 | 30.52 | 3,902,695 | +0.01(+0.02%) |
Apr 03, 2017 | 30.47 | 30.65 | 30.33 | 30.51 | 5,030,961 | -0.09(-0.31%) |
Mar 31, 2017 | 30.68 | 30.80 | 30.60 | 30.60 | 5,431,953 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.04 | 30.76 | 30.84 | 3,608,738 | -0.18(-0.59%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.60 | 31.02 | 6,753,556 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.76 | 30.79 | 2,633,696 | -0.20(-0.66%) |
Mar 27, 2017 | 30.86 | 31.08 | 30.83 | 30.99 | 2,834,717 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.77 | 30.63 | 30.71 | 2,768,386 | +0.00(+0.00%) |
Mar 23, 2017 | 30.65 | 30.91 | 30.62 | 30.71 | 2,449,689 | +0.02(+0.07%) |
Mar 22, 2017 | 30.68 | 30.79 | 30.60 | 30.69 | 2,853,790 | -0.03(-0.09%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.69 | 30.72 | 3,928,937 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.72 | 4,683,812 | +0.04(+0.12%) |
Mar 17, 2017 | 30.73 | 30.80 | 30.65 | 30.68 | 3,287,598 | +0.01(+0.02%) |
Mar 16, 2017 | 30.73 | 30.77 | 30.57 | 30.68 | 3,818,112 | +0.19(+0.62%) |
Mar 15, 2017 | 30.23 | 30.51 | 30.21 | 30.49 | 4,306,208 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.34 | 30.13 | 30.29 | 3,362,128 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.12 | 30.23 | 2,993,866 | +0.20(+0.68%) |
Mar 10, 2017 | 30.02 | 30.09 | 29.97 | 30.03 | 3,614,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.12 | 29.86 | 30.09 | 3,129,045 | +0.23(+0.78%) |
Mar 08, 2017 | 29.83 | 30.02 | 29.81 | 29.86 | 4,616,679 | -0.22(-0.75%) |
Mar 07, 2017 | 29.87 | 30.18 | 29.85 | 30.08 | 4,274,048 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.46 | 30.31 | 30.36 | 3,320,265 | -0.12(-0.40%) |
Mar 03, 2017 | 30.31 | 30.51 | 30.28 | 30.48 | 4,038,579 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.04 | 30.24 | 3,418,394 | +0.20(+0.68%) |
Mar 01, 2017 | 30.06 | 30.23 | 29.91 | 30.04 | 4,013,052 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.28 | 30.07 | 30.11 | 3,790,014 | -0.07(-0.22%) |
Feb 27, 2017 | 29.93 | 30.25 | 29.91 | 30.18 | 3,802,615 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.17 | 29.89 | 30.17 | 4,404,669 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.88 | 30.12 | 3,933,748 | +0.33(+1.12%) |
Feb 22, 2017 | 29.74 | 29.94 | 29.72 | 29.78 | 5,214,045 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.58 | 29.80 | 8,336,956 | +0.21(+0.70%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.43 | 29.48 | 29.25 | 29.30 | 6,164,978 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.59 | 29.05 | 5,705,279 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.49 | 28.72 | 6,319,632 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,238,254 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.97 | 28.57 | 28.84 | 5,148,179 | +0.19(+0.65%) |
Feb 09, 2017 | 28.46 | 28.87 | 28.64 | 28.65 | 5,490,159 | +0.19(+0.68%) |
Feb 08, 2017 | 28.14 | 28.54 | 28.10 | 28.46 | 5,424,247 | +0.21(+0.73%) |
Feb 07, 2017 | 28.22 | 28.39 | 28.20 | 28.25 | 5,698,086 | -0.07(-0.25%) |
Feb 06, 2017 | 28.09 | 28.34 | 28.06 | 28.32 | 3,561,613 | +0.17(+0.61%) |
Feb 03, 2017 | 28.13 | 28.22 | 28.10 | 28.15 | 3,796,149 | +0.01(+0.05%) |
Feb 02, 2017 | 28.11 | 28.23 | 28.01 | 28.14 | 3,859,546 | -0.11(-0.41%) |