Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.61 | 31.62 | 31.60 | 31.60 | 2,027 | -0.14(-0.43%) |
Apr 27, 2017 | 31.82 | 31.82 | 31.73 | 31.73 | 815 | -0.03(-0.09%) |
Apr 26, 2017 | 31.71 | 31.76 | 31.64 | 31.76 | 5,320 | -0.10(-0.31%) |
Apr 25, 2017 | 31.73 | 31.86 | 31.44 | 31.86 | 5,942 | +0.69(+2.22%) |
Apr 24, 2017 | 31.09 | 31.26 | 31.09 | 31.17 | 4,023 | +0.52(+1.69%) |
Apr 21, 2017 | 30.69 | 30.69 | 30.61 | 30.65 | 6,355 | -0.18(-0.57%) |
Apr 20, 2017 | 31.05 | 31.05 | 30.83 | 30.83 | 3,717 | -0.14(-0.45%) |
Apr 19, 2017 | 30.85 | 31.06 | 30.85 | 30.97 | 2,849 | -0.15(-0.49%) |
Apr 18, 2017 | 30.62 | 31.12 | 30.62 | 31.12 | 2,909 | +0.25(+0.83%) |
Apr 17, 2017 | 30.78 | 30.99 | 30.65 | 30.87 | 7,921 | +0.22(+0.71%) |
Apr 13, 2017 | 30.69 | 30.69 | 30.62 | 30.65 | 1,772 | +0.18(+0.60%) |
Apr 11, 2017 | 30.46 | 30.46 | 30.46 | 255 | +0.17(+0.56%) | |
Apr 10, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 577 | +0.00(+0.00%) |
Apr 07, 2017 | 30.11 | 30.30 | 30.11 | 30.29 | 3,103 | +0.12(+0.38%) |
Apr 06, 2017 | 30.03 | 30.23 | 30.03 | 30.18 | 5,077 | +0.22(+0.73%) |
Apr 05, 2017 | 29.74 | 29.96 | 29.74 | 29.96 | 1,378 | +0.32(+1.08%) |
Apr 04, 2017 | 29.78 | 29.78 | 29.64 | 29.64 | 2,960 | -0.02(-0.07%) |
Apr 03, 2017 | 29.70 | 29.70 | 29.55 | 29.66 | 2,209 | -0.22(-0.73%) |
Mar 31, 2017 | 29.55 | 29.93 | 29.55 | 29.88 | 4,524 | +0.46(+1.58%) |
Mar 30, 2017 | 29.55 | 29.55 | 29.42 | 29.42 | 2,676 | -0.13(-0.45%) |
Mar 29, 2017 | 29.67 | 29.67 | 29.55 | 29.55 | 3,466 | +0.08(+0.26%) |
Mar 28, 2017 | 29.79 | 29.79 | 29.48 | 29.48 | 2,601 | -0.32(-1.07%) |
Mar 27, 2017 | 29.73 | 29.87 | 29.73 | 29.80 | 2,965 | +0.04(+0.15%) |
Mar 24, 2017 | 29.77 | 29.77 | 29.71 | 29.75 | 804 | +0.05(+0.18%) |
Mar 23, 2017 | 29.65 | 29.70 | 29.65 | 29.70 | 1,918 | +0.17(+0.59%) |
Mar 22, 2017 | 29.60 | 29.60 | 29.52 | 29.52 | 460 | -0.26(-0.87%) |
Mar 21, 2017 | 29.80 | 29.80 | 29.75 | 29.79 | 6,820 | +0.07(+0.23%) |
Mar 20, 2017 | 29.72 | 29.72 | 29.72 | 29.72 | 530 | -0.04(-0.15%) |
Mar 17, 2017 | 29.60 | 29.76 | 29.60 | 29.76 | 5,848 | +0.22(+0.74%) |
Mar 16, 2017 | 28.92 | 29.55 | 28.92 | 29.54 | 14,767 | +0.54(+1.86%) |
Mar 15, 2017 | 28.59 | 29.00 | 28.38 | 29.00 | 11,010 | +0.19(+0.67%) |
Mar 14, 2017 | 28.84 | 28.84 | 28.81 | 28.81 | 982 | -0.14(-0.48%) |
Mar 13, 2017 | 28.92 | 28.95 | 28.91 | 28.95 | 1,752 | +0.11(+0.39%) |
Mar 10, 2017 | 29.05 | 29.05 | 28.84 | 28.84 | 1,923 | -0.17(-0.57%) |
Mar 09, 2017 | 29.02 | 29.02 | 28.93 | 29.00 | 3,490 | +0.27(+0.94%) |
Mar 08, 2017 | 28.91 | 28.91 | 28.72 | 28.73 | 59,848 | -0.24(-0.84%) |
Mar 07, 2017 | 29.06 | 29.06 | 28.98 | 28.98 | 5,015 | -0.36(-1.22%) |
Mar 06, 2017 | 29.26 | 29.33 | 29.23 | 29.33 | 57,495 | +0.01(+0.03%) |
Mar 03, 2017 | 29.15 | 29.39 | 29.15 | 29.32 | 8,008 | +0.15(+0.51%) |
Mar 02, 2017 | 29.01 | 29.26 | 29.01 | 29.17 | 5,103 | -0.24(-0.80%) |
Mar 01, 2017 | 29.51 | 29.52 | 29.39 | 29.41 | 15,302 | -0.13(-0.44%) |
Feb 28, 2017 | 29.54 | 29.57 | 29.53 | 29.54 | 4,997 | -0.05(-0.18%) |
Feb 27, 2017 | 29.43 | 29.59 | 29.43 | 29.59 | 43,541 | -0.00(-0.00%) |
Feb 24, 2017 | 29.60 | 29.60 | 29.59 | 29.59 | 370 | -0.11(-0.38%) |
Feb 23, 2017 | 29.77 | 29.77 | 29.66 | 29.71 | 3,518 | +0.16(+0.53%) |
Feb 22, 2017 | 29.46 | 29.63 | 29.46 | 29.55 | 24,640 | -0.03(-0.09%) |
Feb 21, 2017 | 29.57 | 29.58 | 29.43 | 29.58 | 3,051 | -0.08(-0.26%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.02(-0.06%) | |
Feb 16, 2017 | 29.45 | 29.67 | 29.45 | 29.67 | 9,055 | +0.06(+0.21%) |
Feb 15, 2017 | 29.17 | 29.64 | 29.17 | 29.61 | 10,411 | +0.09(+0.29%) |
Feb 14, 2017 | 29.27 | 29.52 | 29.18 | 29.52 | 3,371 | +0.28(+0.97%) |
Feb 13, 2017 | 29.54 | 29.54 | 29.24 | 29.24 | 2,158 | -0.06(-0.20%) |
Feb 10, 2017 | 29.41 | 29.47 | 29.10 | 29.30 | 4,791 | -0.16(-0.55%) |
Feb 09, 2017 | 29.46 | 29.52 | 29.39 | 29.46 | 3,055 | +0.10(+0.33%) |
Feb 08, 2017 | 29.25 | 29.54 | 29.25 | 29.37 | 4,613 | +0.32(+1.11%) |
Feb 07, 2017 | 28.95 | 29.14 | 28.95 | 29.05 | 8,777 | +0.30(+1.06%) |
Feb 06, 2017 | 28.61 | 28.86 | 28.61 | 28.74 | 2,124 | -0.21(-0.74%) |
Feb 03, 2017 | 28.98 | 29.00 | 28.92 | 28.96 | 3,083 | +0.12(+0.41%) |
Feb 02, 2017 | 29.05 | 29.05 | 28.84 | 28.84 | 1,944 | -0.29(-0.98%) |