Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.68 | 28.68 | 28.38 | 28.42 | 472,684 | +0.02(+0.08%) |
Apr 27, 2017 | 28.56 | 28.56 | 28.11 | 28.40 | 630,654 | -0.34(-1.19%) |
Apr 26, 2017 | 28.66 | 29.12 | 28.66 | 28.74 | 855,944 | -0.09(-0.32%) |
Apr 25, 2017 | 28.61 | 28.88 | 28.54 | 28.83 | 1,118,201 | +0.30(+1.04%) |
Apr 24, 2017 | 28.57 | 28.67 | 28.46 | 28.53 | 702,575 | +0.15(+0.54%) |
Apr 21, 2017 | 28.43 | 28.52 | 28.24 | 28.38 | 1,194,507 | -0.14(-0.48%) |
Apr 20, 2017 | 28.49 | 28.72 | 28.45 | 28.52 | 1,288,277 | +0.11(+0.40%) |
Apr 19, 2017 | 28.95 | 28.96 | 28.32 | 28.40 | 981,444 | -0.43(-1.48%) |
Apr 18, 2017 | 28.97 | 29.17 | 28.77 | 28.83 | 881,347 | -0.26(-0.89%) |
Apr 17, 2017 | 29.04 | 29.13 | 28.97 | 29.09 | 896,986 | +0.06(+0.21%) |
Apr 13, 2017 | 29.58 | 29.63 | 28.98 | 29.03 | 1,427,799 | -0.56(-1.91%) |
Apr 12, 2017 | 29.72 | 29.97 | 29.52 | 29.59 | 846,151 | -0.18(-0.59%) |
Apr 11, 2017 | 29.76 | 29.79 | 29.44 | 29.77 | 713,653 | -0.02(-0.05%) |
Apr 10, 2017 | 29.72 | 29.89 | 29.62 | 29.78 | 833,196 | +0.27(+0.90%) |
Apr 07, 2017 | 29.67 | 29.73 | 29.48 | 29.52 | 1,128,190 | -0.14(-0.49%) |
Apr 06, 2017 | 29.54 | 29.71 | 29.44 | 29.66 | 526,808 | +0.28(+0.96%) |
Apr 05, 2017 | 29.77 | 30.03 | 29.36 | 29.38 | 1,306,210 | -0.17(-0.57%) |
Apr 04, 2017 | 29.36 | 29.55 | 29.10 | 29.55 | 770,850 | +0.22(+0.75%) |
Apr 03, 2017 | 29.39 | 29.45 | 29.01 | 29.33 | 1,467,825 | -0.05(-0.18%) |
Mar 31, 2017 | 29.39 | 29.52 | 29.22 | 29.38 | 921,996 | -0.06(-0.21%) |
Mar 30, 2017 | 29.50 | 29.63 | 29.29 | 29.44 | 1,165,803 | +0.08(+0.29%) |
Mar 29, 2017 | 28.96 | 29.37 | 28.88 | 29.36 | 1,204,133 | +0.40(+1.40%) |
Mar 28, 2017 | 28.64 | 29.02 | 28.53 | 28.95 | 1,059,262 | +0.40(+1.42%) |
Mar 27, 2017 | 28.33 | 28.62 | 28.33 | 28.55 | 1,340,856 | -0.11(-0.37%) |
Mar 24, 2017 | 28.81 | 28.88 | 28.62 | 28.65 | 1,323,518 | -0.12(-0.41%) |
Mar 23, 2017 | 28.82 | 29.00 | 28.74 | 28.77 | 1,023,254 | -0.11(-0.37%) |
Mar 22, 2017 | 28.80 | 29.00 | 28.72 | 28.88 | 1,615,408 | -0.04(-0.13%) |
Mar 21, 2017 | 29.20 | 29.30 | 28.84 | 28.92 | 1,292,194 | -0.25(-0.86%) |
Mar 20, 2017 | 29.09 | 29.20 | 28.93 | 29.17 | 760,033 | -0.06(-0.21%) |
Mar 17, 2017 | 29.33 | 29.39 | 29.20 | 29.23 | 938,989 | +0.01(+0.03%) |
Mar 16, 2017 | 29.45 | 29.46 | 29.15 | 29.22 | 992,247 | -0.19(-0.64%) |
Mar 15, 2017 | 29.02 | 29.48 | 28.92 | 29.41 | 1,077,003 | +0.64(+2.24%) |
Mar 14, 2017 | 28.86 | 28.89 | 28.51 | 28.76 | 1,619,530 | -0.35(-1.20%) |
Mar 13, 2017 | 29.05 | 29.27 | 29.02 | 29.11 | 1,074,383 | +0.00(+0.00%) |
Mar 10, 2017 | 29.36 | 29.38 | 28.94 | 29.11 | 1,072,426 | -0.03(-0.10%) |
Mar 09, 2017 | 28.83 | 29.15 | 28.65 | 29.14 | 1,461,291 | +0.18(+0.63%) |
Mar 08, 2017 | 29.64 | 29.79 | 28.96 | 28.96 | 1,866,202 | -0.80(-2.67%) |
Mar 07, 2017 | 30.13 | 30.18 | 29.73 | 29.76 | 858,162 | -0.27(-0.88%) |
Mar 06, 2017 | 29.90 | 30.05 | 29.79 | 30.02 | 982,115 | +0.09(+0.30%) |
Mar 03, 2017 | 30.06 | 30.17 | 29.89 | 29.93 | 596,628 | -0.11(-0.35%) |
Mar 02, 2017 | 30.15 | 30.33 | 30.02 | 30.04 | 541,031 | -0.30(-1.00%) |
Mar 01, 2017 | 29.93 | 30.43 | 29.92 | 30.34 | 1,004,514 | +0.64(+2.17%) |
Feb 28, 2017 | 29.69 | 29.85 | 29.63 | 29.70 | 1,033,837 | -0.11(-0.38%) |
Feb 27, 2017 | 29.58 | 29.91 | 29.52 | 29.81 | 2,591,366 | +0.30(+1.00%) |
Feb 24, 2017 | 29.65 | 29.72 | 29.40 | 29.52 | 885,407 | -0.32(-1.07%) |
Feb 23, 2017 | 30.00 | 30.06 | 29.64 | 29.83 | 759,585 | +0.15(+0.51%) |
Feb 22, 2017 | 30.06 | 30.06 | 29.67 | 29.68 | 693,728 | -0.51(-1.68%) |
Feb 21, 2017 | 30.22 | 30.32 | 30.12 | 30.19 | 760,748 | +0.23(+0.76%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.58 | 30.64 | 30.11 | 30.13 | 775,371 | -0.44(-1.44%) |
Feb 15, 2017 | 30.58 | 30.73 | 30.47 | 30.57 | 916,811 | -0.11(-0.37%) |
Feb 14, 2017 | 30.59 | 30.70 | 30.31 | 30.68 | 839,037 | +0.11(+0.35%) |
Feb 13, 2017 | 30.49 | 30.59 | 30.41 | 30.58 | 791,703 | +0.04(+0.12%) |
Feb 10, 2017 | 30.55 | 30.69 | 30.44 | 30.54 | 2,656,941 | +0.27(+0.88%) |
Feb 09, 2017 | 30.17 | 30.36 | 30.13 | 30.27 | 774,870 | +0.28(+0.93%) |
Feb 08, 2017 | 29.80 | 30.04 | 29.50 | 29.99 | 1,210,521 | +0.05(+0.15%) |
Feb 07, 2017 | 30.28 | 30.39 | 29.81 | 29.95 | 1,038,480 | -0.43(-1.42%) |
Feb 06, 2017 | 30.68 | 30.76 | 30.31 | 30.38 | 833,500 | -0.30(-0.99%) |
Feb 03, 2017 | 30.46 | 30.82 | 30.35 | 30.68 | 1,180,172 | +0.28(+0.92%) |
Feb 02, 2017 | 30.30 | 30.46 | 30.05 | 30.40 | 3,955,503 | +0.20(+0.65%) |