Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.89 | 31.98 | 31.77 | 31.79 | 17,983 | +0.00(+0.00%) |
Apr 27, 2017 | 31.67 | 31.81 | 31.60 | 31.79 | 25,912 | -0.25(-0.78%) |
Apr 26, 2017 | 31.98 | 32.22 | 31.98 | 32.04 | 43,249 | +0.04(+0.12%) |
Apr 25, 2017 | 31.83 | 32.05 | 31.79 | 32.00 | 94,790 | +0.27(+0.85%) |
Apr 24, 2017 | 31.67 | 31.75 | 31.51 | 31.73 | 243,954 | +1.41(+4.65%) |
Apr 21, 2017 | 30.35 | 30.37 | 30.25 | 30.32 | 35,779 | +0.32(+1.07%) |
Apr 20, 2017 | 30.04 | 30.20 | 30.00 | 30.00 | 62,182 | +0.20(+0.67%) |
Apr 19, 2017 | 29.95 | 30.10 | 29.80 | 29.80 | 44,677 | +0.31(+1.06%) |
Apr 18, 2017 | 29.20 | 29.49 | 29.15 | 29.49 | 82,818 | +0.03(+0.09%) |
Apr 17, 2017 | 29.42 | 29.52 | 29.21 | 29.46 | 75,334 | +0.27(+0.92%) |
Apr 13, 2017 | 29.44 | 29.44 | 29.15 | 29.19 | 31,257 | -0.38(-1.29%) |
Apr 12, 2017 | 29.41 | 29.57 | 29.35 | 29.57 | 36,118 | +0.23(+0.77%) |
Apr 11, 2017 | 29.20 | 29.34 | 29.01 | 29.34 | 43,553 | +0.20(+0.70%) |
Apr 10, 2017 | 29.02 | 29.19 | 29.00 | 29.14 | 153,120 | -0.02(-0.07%) |
Apr 07, 2017 | 29.24 | 29.32 | 29.16 | 29.16 | 60,802 | -0.16(-0.55%) |
Apr 06, 2017 | 29.25 | 29.44 | 29.18 | 29.32 | 32,685 | -0.14(-0.48%) |
Apr 05, 2017 | 29.60 | 29.72 | 29.45 | 29.46 | 47,679 | -0.41(-1.37%) |
Apr 04, 2017 | 29.62 | 29.87 | 29.60 | 29.87 | 26,225 | -0.37(-1.22%) |
Apr 03, 2017 | 30.39 | 30.39 | 29.98 | 30.24 | 43,017 | -0.21(-0.69%) |
Mar 31, 2017 | 30.19 | 30.50 | 30.16 | 30.45 | 26,113 | -0.01(-0.03%) |
Mar 30, 2017 | 30.45 | 30.66 | 30.41 | 30.46 | 29,565 | +0.01(+0.03%) |
Mar 29, 2017 | 30.27 | 30.45 | 30.22 | 30.45 | 39,675 | -0.10(-0.33%) |
Mar 28, 2017 | 30.27 | 30.65 | 30.25 | 30.55 | 38,690 | +0.31(+1.03%) |
Mar 27, 2017 | 29.96 | 30.26 | 29.94 | 30.24 | 29,564 | +0.07(+0.23%) |
Mar 24, 2017 | 29.87 | 30.23 | 29.87 | 30.17 | 29,488 | +0.40(+1.36%) |
Mar 23, 2017 | 29.53 | 29.87 | 29.52 | 29.77 | 39,745 | -0.07(-0.25%) |
Mar 22, 2017 | 29.68 | 29.84 | 29.53 | 29.84 | 141,236 | +0.12(+0.42%) |
Mar 21, 2017 | 30.26 | 30.27 | 29.66 | 29.71 | 216,453 | +0.20(+0.66%) |
Mar 20, 2017 | 29.44 | 29.55 | 29.40 | 29.52 | 42,864 | -0.06(-0.20%) |
Mar 17, 2017 | 29.84 | 29.85 | 29.55 | 29.58 | 209,417 | -0.44(-1.45%) |
Mar 16, 2017 | 29.92 | 30.05 | 29.78 | 30.02 | 36,623 | +0.14(+0.49%) |
Mar 15, 2017 | 29.38 | 29.87 | 29.37 | 29.87 | 66,176 | +0.37(+1.25%) |
Mar 14, 2017 | 29.61 | 29.64 | 29.46 | 29.50 | 46,398 | -0.37(-1.24%) |
Mar 13, 2017 | 29.82 | 29.91 | 29.78 | 29.87 | 31,648 | +0.14(+0.47%) |
Mar 10, 2017 | 29.82 | 29.82 | 29.60 | 29.73 | 35,688 | -0.07(-0.23%) |
Mar 09, 2017 | 29.81 | 29.96 | 29.65 | 29.80 | 51,819 | -0.56(-1.83%) |
Mar 08, 2017 | 30.54 | 30.56 | 30.33 | 30.36 | 62,457 | +0.01(+0.02%) |
Mar 07, 2017 | 30.39 | 30.49 | 30.28 | 30.35 | 36,277 | -0.11(-0.36%) |
Mar 06, 2017 | 30.61 | 30.61 | 30.38 | 30.46 | 25,083 | -0.25(-0.81%) |
Mar 03, 2017 | 30.73 | 30.77 | 30.50 | 30.71 | 50,092 | +0.26(+0.85%) |
Mar 02, 2017 | 30.50 | 30.60 | 30.42 | 30.45 | 26,354 | -0.02(-0.05%) |
Mar 01, 2017 | 30.26 | 30.55 | 30.23 | 30.46 | 53,108 | +0.71(+2.40%) |
Feb 28, 2017 | 29.93 | 29.97 | 29.73 | 29.75 | 29,303 | -0.18(-0.62%) |
Feb 27, 2017 | 29.84 | 29.95 | 29.83 | 29.93 | 29,907 | +0.16(+0.55%) |
Feb 24, 2017 | 29.60 | 29.77 | 29.50 | 29.77 | 56,831 | -0.50(-1.65%) |
Feb 23, 2017 | 30.62 | 30.62 | 30.20 | 30.27 | 31,349 | -0.29(-0.95%) |
Feb 22, 2017 | 30.32 | 30.60 | 30.24 | 30.56 | 33,485 | +0.08(+0.26%) |
Feb 21, 2017 | 30.18 | 30.48 | 30.15 | 30.48 | 35,781 | +0.34(+1.13%) |
Feb 17, 2017 | 30.14 | 30.14 | 30.14 | 0 | -0.26(-0.86%) | |
Feb 16, 2017 | 30.31 | 30.40 | 30.25 | 30.40 | 34,056 | -0.06(-0.20%) |
Feb 15, 2017 | 29.97 | 30.46 | 29.94 | 30.46 | 30,478 | -0.06(-0.20%) |
Feb 14, 2017 | 30.48 | 30.52 | 30.35 | 30.52 | 26,209 | -0.06(-0.20%) |
Feb 13, 2017 | 30.71 | 30.77 | 30.56 | 30.58 | 162,541 | +0.45(+1.50%) |
Feb 10, 2017 | 29.99 | 30.20 | 29.99 | 30.13 | 21,019 | -0.00(-0.01%) |
Feb 09, 2017 | 29.93 | 30.20 | 29.89 | 30.13 | 26,280 | +0.37(+1.24%) |
Feb 08, 2017 | 29.47 | 29.80 | 29.44 | 29.76 | 29,473 | +0.32(+1.09%) |
Feb 07, 2017 | 29.55 | 29.57 | 29.37 | 29.44 | 51,029 | -0.18(-0.61%) |
Feb 06, 2017 | 29.56 | 29.68 | 29.53 | 29.62 | 56,245 | -0.61(-2.02%) |
Feb 03, 2017 | 30.16 | 30.27 | 30.13 | 30.23 | 52,443 | -0.04(-0.15%) |
Feb 02, 2017 | 30.34 | 30.38 | 30.20 | 30.27 | 31,497 | -0.13(-0.41%) |