Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.84 | 29.97 | 29.43 | 29.61 | 2,889,196 | -0.16(-0.53%) |
Apr 27, 2017 | 31.02 | 31.62 | 29.52 | 29.77 | 7,082,669 | -0.78(-2.55%) |
Apr 26, 2017 | 30.78 | 30.89 | 30.47 | 30.55 | 2,045,097 | -0.17(-0.54%) |
Apr 25, 2017 | 31.43 | 31.50 | 30.72 | 30.72 | 1,627,828 | -0.43(-1.37%) |
Apr 24, 2017 | 31.45 | 31.78 | 31.12 | 31.14 | 2,132,849 | +0.28(+0.89%) |
Apr 21, 2017 | 31.72 | 31.80 | 30.67 | 30.87 | 3,064,464 | -0.88(-2.76%) |
Apr 20, 2017 | 31.72 | 31.92 | 31.57 | 31.74 | 1,045,659 | +0.12(+0.39%) |
Apr 19, 2017 | 31.16 | 32.21 | 31.14 | 31.62 | 1,405,277 | +0.52(+1.69%) |
Apr 18, 2017 | 31.04 | 31.19 | 30.64 | 31.09 | 910,066 | -0.12(-0.40%) |
Apr 17, 2017 | 30.96 | 31.25 | 30.81 | 31.22 | 1,041,487 | +0.46(+1.48%) |
Apr 13, 2017 | 30.86 | 31.13 | 30.59 | 30.76 | 1,033,316 | -0.20(-0.65%) |
Apr 12, 2017 | 31.69 | 31.69 | 30.86 | 30.96 | 1,315,644 | -0.72(-2.29%) |
Apr 11, 2017 | 31.41 | 31.74 | 31.05 | 31.69 | 1,178,742 | +0.12(+0.39%) |
Apr 10, 2017 | 31.25 | 31.67 | 31.25 | 31.56 | 1,157,120 | +0.26(+0.81%) |
Apr 07, 2017 | 31.12 | 31.50 | 31.06 | 31.31 | 920,661 | -0.10(-0.31%) |
Apr 06, 2017 | 30.74 | 31.56 | 30.69 | 31.41 | 1,309,702 | +0.70(+2.27%) |
Apr 05, 2017 | 31.41 | 31.52 | 30.65 | 30.71 | 1,262,905 | -0.48(-1.55%) |
Apr 04, 2017 | 31.18 | 31.49 | 31.14 | 31.19 | 1,084,621 | -0.25(-0.79%) |
Apr 03, 2017 | 31.72 | 31.72 | 31.11 | 31.44 | 1,032,231 | -0.28(-0.87%) |
Mar 31, 2017 | 31.52 | 31.81 | 31.20 | 31.72 | 1,097,560 | +0.10(+0.31%) |
Mar 30, 2017 | 31.29 | 31.71 | 31.25 | 31.62 | 1,416,446 | +0.30(+0.95%) |
Mar 29, 2017 | 31.23 | 31.39 | 30.91 | 31.32 | 571,246 | -0.01(-0.02%) |
Mar 28, 2017 | 30.76 | 31.46 | 30.76 | 31.33 | 1,033,864 | +0.45(+1.45%) |
Mar 27, 2017 | 30.49 | 31.02 | 30.42 | 30.88 | 1,205,583 | -0.16(-0.51%) |
Mar 24, 2017 | 31.03 | 31.66 | 30.92 | 31.04 | 1,276,401 | -0.08(-0.24%) |
Mar 23, 2017 | 30.94 | 31.38 | 30.87 | 31.12 | 1,211,817 | +0.35(+1.14%) |
Mar 22, 2017 | 30.23 | 30.90 | 30.01 | 30.76 | 1,017,220 | +0.43(+1.41%) |
Mar 21, 2017 | 31.31 | 31.33 | 30.15 | 30.34 | 2,086,513 | -0.72(-2.33%) |
Mar 20, 2017 | 31.05 | 31.49 | 30.84 | 31.06 | 1,311,917 | -0.14(-0.46%) |
Mar 17, 2017 | 31.68 | 31.69 | 30.70 | 31.21 | 11,573,894 | -0.49(-1.55%) |
Mar 16, 2017 | 31.94 | 32.47 | 31.58 | 31.69 | 1,632,559 | +0.03(+0.09%) |
Mar 15, 2017 | 31.48 | 31.95 | 31.47 | 31.67 | 2,379,392 | +0.28(+0.90%) |
Mar 14, 2017 | 31.38 | 31.55 | 31.03 | 31.38 | 1,580,578 | -0.14(-0.44%) |
Mar 13, 2017 | 30.36 | 31.55 | 30.25 | 31.52 | 4,302,006 | +1.46(+4.86%) |
Mar 10, 2017 | 30.15 | 30.21 | 29.76 | 30.06 | 951,618 | +0.15(+0.51%) |
Mar 09, 2017 | 29.72 | 30.16 | 29.58 | 29.91 | 827,619 | +0.31(+1.05%) |
Mar 08, 2017 | 29.67 | 30.08 | 29.57 | 29.60 | 831,872 | -0.08(-0.26%) |
Mar 07, 2017 | 29.34 | 29.87 | 29.27 | 29.67 | 684,345 | +0.31(+1.06%) |
Mar 06, 2017 | 29.47 | 29.61 | 29.34 | 29.36 | 363,364 | -0.30(-1.00%) |
Mar 03, 2017 | 29.36 | 29.79 | 29.36 | 29.66 | 629,154 | -0.04(-0.14%) |
Mar 02, 2017 | 30.09 | 30.19 | 29.49 | 29.70 | 948,989 | -0.70(-2.31%) |
Mar 01, 2017 | 29.93 | 30.48 | 29.89 | 30.41 | 1,349,886 | +0.71(+2.39%) |
Feb 28, 2017 | 29.62 | 29.87 | 29.38 | 29.69 | 1,079,965 | +0.01(+0.05%) |
Feb 27, 2017 | 29.27 | 29.80 | 29.25 | 29.68 | 1,194,916 | +0.43(+1.49%) |
Feb 24, 2017 | 29.16 | 29.26 | 28.98 | 29.25 | 1,363,616 | -0.12(-0.40%) |
Feb 23, 2017 | 29.70 | 29.70 | 29.34 | 29.36 | 731,337 | -0.32(-1.07%) |
Feb 22, 2017 | 29.84 | 29.88 | 29.19 | 29.68 | 2,695,590 | -0.23(-0.76%) |
Feb 21, 2017 | 30.14 | 30.21 | 29.79 | 29.91 | 826,774 | -0.03(-0.09%) |
Feb 17, 2017 | 29.94 | 29.94 | 29.94 | 0 | -0.12(-0.41%) | |
Feb 16, 2017 | 30.17 | 30.38 | 29.94 | 30.06 | 936,211 | -0.23(-0.77%) |
Feb 15, 2017 | 30.14 | 30.56 | 30.05 | 30.29 | 1,107,984 | +0.15(+0.50%) |
Feb 14, 2017 | 29.86 | 30.25 | 29.76 | 30.14 | 726,238 | +0.21(+0.71%) |
Feb 13, 2017 | 29.89 | 30.07 | 29.75 | 29.93 | 556,937 | +0.13(+0.44%) |
Feb 10, 2017 | 29.58 | 29.96 | 29.55 | 29.80 | 647,937 | +0.16(+0.54%) |
Feb 09, 2017 | 29.14 | 29.72 | 28.92 | 29.64 | 776,041 | +0.63(+2.19%) |
Feb 08, 2017 | 29.03 | 29.14 | 28.91 | 29.01 | 1,400,967 | -0.08(-0.27%) |
Feb 07, 2017 | 29.24 | 29.37 | 28.85 | 29.09 | 1,146,241 | -0.11(-0.36%) |
Feb 06, 2017 | 28.75 | 29.48 | 28.75 | 29.19 | 1,192,428 | +0.30(+1.04%) |
Feb 03, 2017 | 28.99 | 29.19 | 28.70 | 28.89 | 1,295,850 | +0.22(+0.77%) |
Feb 02, 2017 | 29.18 | 29.24 | 27.67 | 28.67 | 2,307,622 | +0.07(+0.23%) |