Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.31 | 32.32 | 31.89 | 32.17 | 3,187,314 | +0.27(+0.83%) |
Apr 27, 2017 | 31.66 | 31.91 | 31.57 | 31.90 | 1,710,459 | +0.33(+1.06%) |
Apr 26, 2017 | 31.48 | 31.70 | 31.48 | 31.57 | 1,398,181 | +0.01(+0.04%) |
Apr 25, 2017 | 31.57 | 31.62 | 31.41 | 31.55 | 2,304,917 | +0.34(+1.09%) |
Apr 24, 2017 | 31.36 | 31.39 | 31.09 | 31.21 | 5,843,709 | +1.23(+4.11%) |
Apr 21, 2017 | 30.09 | 30.11 | 29.90 | 29.98 | 2,523,189 | -0.48(-1.56%) |
Apr 20, 2017 | 30.43 | 30.62 | 30.32 | 30.46 | 2,446,097 | +0.33(+1.08%) |
Apr 19, 2017 | 30.19 | 30.24 | 30.09 | 30.13 | 2,245,938 | -0.10(-0.31%) |
Apr 18, 2017 | 30.48 | 30.51 | 30.11 | 30.23 | 2,482,755 | -0.73(-2.37%) |
Apr 17, 2017 | 30.94 | 31.15 | 30.93 | 30.96 | 1,751,227 | -0.08(-0.26%) |
Apr 13, 2017 | 30.78 | 31.19 | 30.74 | 31.04 | 2,019,550 | +0.18(+0.57%) |
Apr 12, 2017 | 30.79 | 30.94 | 30.69 | 30.87 | 1,076,481 | +0.15(+0.49%) |
Apr 11, 2017 | 30.66 | 30.74 | 30.45 | 30.72 | 1,755,791 | +0.40(+1.32%) |
Apr 10, 2017 | 30.49 | 30.55 | 30.31 | 30.32 | 979,453 | -0.16(-0.51%) |
Apr 07, 2017 | 30.55 | 30.66 | 30.46 | 30.47 | 1,741,804 | -0.34(-1.10%) |
Apr 06, 2017 | 31.03 | 31.05 | 30.72 | 30.81 | 1,752,311 | +0.02(+0.07%) |
Apr 05, 2017 | 30.97 | 31.07 | 30.73 | 30.79 | 2,641,060 | -0.14(-0.46%) |
Apr 04, 2017 | 30.77 | 30.95 | 30.76 | 30.94 | 1,262,416 | +0.24(+0.78%) |
Apr 03, 2017 | 30.52 | 30.74 | 30.47 | 30.70 | 1,150,464 | -0.07(-0.24%) |
Mar 31, 2017 | 30.58 | 30.81 | 30.51 | 30.77 | 1,996,804 | +0.27(+0.89%) |
Mar 30, 2017 | 30.62 | 30.72 | 30.45 | 30.50 | 1,891,546 | -0.29(-0.93%) |
Mar 29, 2017 | 30.77 | 30.92 | 30.75 | 30.79 | 2,365,355 | -0.05(-0.18%) |
Mar 28, 2017 | 30.77 | 31.25 | 30.72 | 30.84 | 3,253,635 | -0.02(-0.07%) |
Mar 27, 2017 | 30.82 | 30.94 | 30.77 | 30.86 | 3,474,011 | +0.51(+1.68%) |
Mar 24, 2017 | 30.44 | 30.48 | 30.26 | 30.35 | 3,113,096 | +0.08(+0.27%) |
Mar 23, 2017 | 30.39 | 30.69 | 30.22 | 30.27 | 1,983,608 | -0.11(-0.36%) |
Mar 22, 2017 | 30.44 | 30.52 | 30.30 | 30.38 | 1,527,899 | +0.21(+0.70%) |
Mar 21, 2017 | 30.57 | 30.65 | 30.15 | 30.17 | 2,610,841 | -0.10(-0.34%) |
Mar 20, 2017 | 30.30 | 30.43 | 30.17 | 30.27 | 2,229,298 | +0.14(+0.47%) |
Mar 17, 2017 | 30.04 | 30.26 | 29.92 | 30.13 | 2,085,138 | -0.18(-0.61%) |
Mar 16, 2017 | 30.13 | 30.32 | 30.03 | 30.31 | 1,475,561 | +0.26(+0.86%) |
Mar 15, 2017 | 29.60 | 30.06 | 29.60 | 30.05 | 1,109,481 | +0.38(+1.28%) |
Mar 14, 2017 | 29.68 | 29.77 | 29.62 | 29.67 | 856,648 | -0.14(-0.48%) |
Mar 13, 2017 | 29.81 | 29.84 | 29.69 | 29.81 | 1,140,491 | -0.05(-0.16%) |
Mar 10, 2017 | 29.80 | 29.88 | 29.72 | 29.86 | 1,708,052 | +0.22(+0.76%) |
Mar 09, 2017 | 29.59 | 29.72 | 29.52 | 29.64 | 1,963,818 | +0.21(+0.72%) |
Mar 08, 2017 | 29.48 | 29.59 | 29.37 | 29.43 | 1,493,614 | +0.12(+0.42%) |
Mar 07, 2017 | 29.15 | 29.43 | 29.14 | 29.30 | 2,526,742 | -0.41(-1.40%) |
Mar 06, 2017 | 29.76 | 29.83 | 29.61 | 29.72 | 1,505,080 | -0.37(-1.22%) |
Mar 03, 2017 | 29.98 | 30.17 | 29.93 | 30.09 | 1,911,261 | +0.49(+1.65%) |
Mar 02, 2017 | 29.43 | 29.68 | 29.42 | 29.60 | 1,715,256 | +0.03(+0.09%) |
Mar 01, 2017 | 29.79 | 29.81 | 29.55 | 29.57 | 2,243,501 | +0.24(+0.81%) |
Feb 28, 2017 | 29.24 | 29.47 | 29.20 | 29.33 | 3,716,813 | +0.14(+0.49%) |
Feb 27, 2017 | 28.93 | 29.21 | 28.92 | 29.19 | 4,226,442 | +0.15(+0.52%) |
Feb 24, 2017 | 28.75 | 29.13 | 28.74 | 29.04 | 2,626,987 | +0.13(+0.45%) |
Feb 23, 2017 | 29.04 | 29.08 | 28.83 | 28.91 | 2,192,511 | -0.01(-0.02%) |
Feb 22, 2017 | 28.65 | 28.98 | 28.64 | 28.92 | 3,406,427 | -0.16(-0.56%) |
Feb 21, 2017 | 28.70 | 29.09 | 28.62 | 29.08 | 4,201,817 | -0.27(-0.93%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | -0.26(-0.87%) | |
Feb 16, 2017 | 29.65 | 29.73 | 29.52 | 29.61 | 1,415,334 | +0.13(+0.44%) |
Feb 15, 2017 | 29.07 | 29.55 | 29.07 | 29.48 | 2,407,328 | +0.40(+1.38%) |
Feb 14, 2017 | 29.13 | 29.19 | 28.92 | 29.08 | 1,774,129 | +0.15(+0.52%) |
Feb 13, 2017 | 29.04 | 29.05 | 28.86 | 28.93 | 1,448,473 | -0.02(-0.07%) |
Feb 10, 2017 | 28.97 | 29.11 | 28.94 | 28.95 | 1,705,759 | -0.09(-0.30%) |
Feb 09, 2017 | 28.02 | 29.22 | 28.73 | 29.04 | 3,547,827 | +1.01(+3.62%) |
Feb 08, 2017 | 27.62 | 28.06 | 27.58 | 28.02 | 3,508,664 | +0.65(+2.38%) |
Feb 07, 2017 | 27.62 | 27.70 | 27.32 | 27.37 | 1,647,234 | -0.27(-0.96%) |
Feb 06, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 1,160,983 | +0.01(+0.02%) |
Feb 03, 2017 | 27.66 | 27.76 | 27.61 | 27.63 | 1,098,084 | +0.08(+0.30%) |
Feb 02, 2017 | 27.58 | 27.68 | 27.49 | 27.55 | 1,554,840 | -0.25(-0.91%) |