Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.49 | 29.67 | 29.49 | 29.66 | 274,518 | +0.04(+0.14%) |
Apr 27, 2017 | 29.50 | 29.64 | 29.50 | 29.62 | 61,805 | +0.01(+0.03%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.48 | 29.61 | 32,435 | +0.16(+0.56%) |
Apr 25, 2017 | 29.64 | 29.67 | 29.42 | 29.44 | 285,549 | -0.36(-1.20%) |
Apr 24, 2017 | 29.78 | 29.86 | 29.69 | 29.80 | 230,592 | -0.12(-0.41%) |
Apr 21, 2017 | 30.01 | 30.06 | 29.92 | 29.92 | 62,954 | -0.02(-0.06%) |
Apr 20, 2017 | 29.98 | 30.01 | 29.84 | 29.94 | 373,946 | -0.12(-0.39%) |
Apr 19, 2017 | 30.06 | 30.10 | 29.98 | 30.06 | 52,457 | -0.17(-0.57%) |
Apr 18, 2017 | 30.03 | 30.27 | 30.01 | 30.23 | 112,458 | +0.39(+1.29%) |
Apr 17, 2017 | 29.92 | 29.95 | 29.79 | 29.84 | 35,165 | -0.10(-0.32%) |
Apr 13, 2017 | 29.93 | 29.95 | 29.79 | 29.94 | 44,962 | +0.12(+0.39%) |
Apr 12, 2017 | 29.68 | 29.86 | 29.64 | 29.82 | 196,858 | +0.16(+0.52%) |
Apr 11, 2017 | 29.54 | 29.73 | 29.54 | 29.67 | 480,416 | +0.26(+0.87%) |
Apr 10, 2017 | 29.36 | 29.49 | 29.36 | 29.41 | 143,463 | +0.13(+0.44%) |
Apr 07, 2017 | 29.49 | 29.59 | 29.28 | 29.28 | 61,750 | -0.12(-0.40%) |
Apr 06, 2017 | 29.40 | 29.43 | 29.26 | 29.40 | 160,286 | -0.05(-0.17%) |
Apr 05, 2017 | 29.25 | 29.58 | 29.21 | 29.45 | 163,588 | +0.10(+0.33%) |
Apr 04, 2017 | 29.59 | 29.59 | 29.34 | 29.35 | 100,877 | -0.11(-0.38%) |
Apr 03, 2017 | 29.20 | 29.53 | 29.18 | 29.46 | 210,360 | +0.27(+0.92%) |
Mar 31, 2017 | 29.08 | 29.23 | 29.08 | 29.19 | 515,132 | +0.07(+0.23%) |
Mar 30, 2017 | 29.30 | 29.30 | 29.12 | 29.13 | 135,436 | -0.22(-0.76%) |
Mar 29, 2017 | 29.23 | 29.37 | 29.23 | 29.35 | 31,495 | +0.18(+0.63%) |
Mar 28, 2017 | 29.46 | 29.46 | 29.17 | 29.17 | 103,890 | -0.22(-0.74%) |
Mar 27, 2017 | 29.46 | 29.50 | 29.33 | 29.38 | 86,008 | +0.16(+0.56%) |
Mar 24, 2017 | 29.15 | 29.28 | 29.12 | 29.22 | 52,386 | +0.07(+0.23%) |
Mar 23, 2017 | 29.25 | 29.25 | 29.06 | 29.15 | 160,121 | -0.03(-0.10%) |
Mar 22, 2017 | 29.18 | 29.30 | 29.15 | 29.18 | 167,286 | +0.10(+0.35%) |
Mar 21, 2017 | 28.83 | 29.10 | 28.82 | 29.08 | 62,418 | +0.23(+0.80%) |
Mar 20, 2017 | 28.71 | 28.85 | 28.71 | 28.85 | 65,519 | +0.13(+0.44%) |
Mar 17, 2017 | 28.55 | 28.74 | 28.55 | 28.73 | 61,727 | +0.19(+0.66%) |
Mar 16, 2017 | 28.58 | 28.59 | 28.48 | 28.54 | 112,974 | -0.15(-0.53%) |
Mar 15, 2017 | 28.45 | 28.75 | 28.45 | 28.69 | 107,897 | +0.34(+1.20%) |
Mar 14, 2017 | 28.25 | 28.42 | 28.25 | 28.35 | 86,340 | +0.12(+0.43%) |
Mar 13, 2017 | 28.27 | 28.35 | 28.23 | 28.23 | 131,633 | -0.14(-0.50%) |
Mar 10, 2017 | 28.39 | 28.41 | 28.27 | 28.37 | 133,116 | +0.07(+0.24%) |
Mar 09, 2017 | 28.42 | 28.42 | 28.29 | 28.30 | 1,529,776 | -0.19(-0.66%) |
Mar 08, 2017 | 28.41 | 28.57 | 28.37 | 28.49 | 140,358 | -0.18(-0.63%) |
Mar 07, 2017 | 28.67 | 28.72 | 28.63 | 28.67 | 128,732 | -0.09(-0.32%) |
Mar 06, 2017 | 28.79 | 28.81 | 28.69 | 28.76 | 42,428 | -0.09(-0.32%) |
Mar 03, 2017 | 28.82 | 28.87 | 28.70 | 28.86 | 677,458 | +0.05(+0.19%) |
Mar 02, 2017 | 28.78 | 28.83 | 28.71 | 28.80 | 186,513 | -0.13(-0.43%) |
Mar 01, 2017 | 28.92 | 28.94 | 28.79 | 28.93 | 138,748 | -0.47(-1.61%) |
Feb 28, 2017 | 29.29 | 29.45 | 29.29 | 29.40 | 565,808 | +0.12(+0.40%) |
Feb 27, 2017 | 29.38 | 29.43 | 29.28 | 29.28 | 113,777 | -0.17(-0.57%) |
Feb 24, 2017 | 29.28 | 29.48 | 29.28 | 29.45 | 59,831 | +0.30(+1.02%) |
Feb 23, 2017 | 29.10 | 29.16 | 29.08 | 29.16 | 42,055 | +0.09(+0.30%) |
Feb 22, 2017 | 29.16 | 29.16 | 28.90 | 29.07 | 47,688 | +0.05(+0.17%) |
Feb 21, 2017 | 28.88 | 29.12 | 28.88 | 29.02 | 99,333 | -0.04(-0.13%) |
Feb 17, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.14(+0.49%) | |
Feb 16, 2017 | 28.79 | 29.01 | 28.78 | 28.91 | 81,514 | +0.19(+0.65%) |
Feb 15, 2017 | 28.67 | 28.79 | 28.67 | 28.72 | 80,020 | -0.14(-0.48%) |
Feb 14, 2017 | 29.05 | 29.05 | 28.71 | 28.86 | 177,771 | -0.19(-0.65%) |
Feb 13, 2017 | 29.01 | 29.06 | 28.94 | 29.05 | 238,072 | -0.10(-0.34%) |
Feb 10, 2017 | 29.02 | 29.20 | 29.01 | 29.15 | 177,190 | -0.03(-0.10%) |
Feb 09, 2017 | 29.32 | 29.33 | 29.15 | 29.18 | 88,192 | -0.33(-1.10%) |
Feb 08, 2017 | 29.33 | 29.51 | 29.31 | 29.51 | 101,911 | +0.38(+1.31%) |
Feb 07, 2017 | 28.94 | 29.21 | 28.89 | 29.13 | 110,732 | +0.18(+0.64%) |
Feb 06, 2017 | 28.91 | 29.01 | 28.80 | 28.94 | 110,148 | +0.23(+0.79%) |
Feb 03, 2017 | 28.86 | 28.94 | 28.64 | 28.72 | 327,151 | -0.04(-0.13%) |
Feb 02, 2017 | 28.97 | 28.99 | 28.75 | 28.75 | 35,642 | -0.02(-0.09%) |