Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.69 | 33.75 | 31.04 | 31.11 | 566,318 | -0.92(-2.87%) |
Apr 27, 2017 | 31.89 | 32.43 | 31.89 | 32.03 | 338,944 | +0.33(+1.04%) |
Apr 26, 2017 | 31.65 | 31.94 | 31.13 | 31.70 | 317,388 | +0.02(+0.07%) |
Apr 25, 2017 | 31.63 | 32.22 | 31.58 | 31.68 | 222,690 | +0.21(+0.67%) |
Apr 24, 2017 | 31.35 | 31.64 | 31.16 | 31.46 | 369,373 | +0.57(+1.83%) |
Apr 21, 2017 | 30.85 | 31.02 | 30.54 | 30.90 | 200,165 | -0.12(-0.38%) |
Apr 20, 2017 | 30.62 | 31.04 | 30.40 | 31.02 | 226,699 | +0.61(+2.02%) |
Apr 19, 2017 | 30.31 | 30.64 | 30.26 | 30.40 | 219,538 | +0.26(+0.86%) |
Apr 18, 2017 | 29.77 | 30.17 | 29.72 | 30.14 | 224,889 | +0.12(+0.39%) |
Apr 17, 2017 | 29.70 | 30.05 | 29.65 | 30.03 | 134,308 | +0.45(+1.51%) |
Apr 13, 2017 | 29.88 | 30.14 | 29.32 | 29.58 | 173,398 | -0.40(-1.34%) |
Apr 12, 2017 | 30.38 | 30.62 | 29.88 | 29.98 | 129,996 | -0.42(-1.40%) |
Apr 11, 2017 | 30.12 | 30.45 | 29.60 | 30.40 | 158,667 | +0.14(+0.47%) |
Apr 10, 2017 | 30.66 | 30.73 | 30.12 | 30.26 | 132,133 | -0.40(-1.31%) |
Apr 07, 2017 | 30.19 | 30.77 | 30.19 | 30.66 | 329,416 | +0.31(+1.01%) |
Apr 06, 2017 | 29.84 | 30.38 | 29.53 | 30.36 | 248,830 | +0.54(+1.82%) |
Apr 05, 2017 | 30.33 | 30.52 | 29.81 | 29.81 | 223,511 | -0.42(-1.40%) |
Apr 04, 2017 | 30.12 | 30.50 | 29.93 | 30.24 | 295,683 | -0.02(-0.08%) |
Apr 03, 2017 | 30.76 | 31.06 | 30.21 | 30.26 | 486,286 | -0.75(-2.43%) |
Mar 31, 2017 | 30.71 | 31.13 | 30.54 | 31.02 | 290,237 | +0.28(+0.92%) |
Mar 30, 2017 | 30.59 | 30.80 | 30.38 | 30.73 | 203,508 | +0.21(+0.70%) |
Mar 29, 2017 | 30.59 | 30.66 | 30.38 | 30.52 | 122,176 | -0.14(-0.46%) |
Mar 28, 2017 | 30.26 | 30.76 | 29.98 | 30.66 | 165,364 | +0.35(+1.17%) |
Mar 27, 2017 | 29.84 | 30.52 | 29.61 | 30.31 | 222,570 | -0.02(-0.08%) |
Mar 24, 2017 | 30.33 | 30.68 | 30.14 | 30.33 | 187,974 | +0.19(+0.63%) |
Mar 23, 2017 | 30.12 | 30.43 | 29.74 | 30.14 | 121,595 | -0.07(-0.23%) |
Mar 22, 2017 | 30.12 | 30.33 | 29.79 | 30.21 | 167,666 | +0.09(+0.31%) |
Mar 21, 2017 | 31.51 | 31.61 | 30.05 | 30.12 | 315,800 | -1.30(-4.13%) |
Mar 20, 2017 | 31.68 | 31.96 | 31.39 | 31.42 | 150,928 | -0.26(-0.82%) |
Mar 17, 2017 | 31.16 | 31.82 | 31.09 | 31.68 | 687,278 | +0.57(+1.82%) |
Mar 16, 2017 | 31.44 | 31.56 | 30.99 | 31.11 | 183,967 | -0.21(-0.68%) |
Mar 15, 2017 | 30.64 | 31.42 | 30.40 | 31.32 | 397,340 | +0.83(+2.71%) |
Mar 14, 2017 | 30.52 | 30.52 | 30.19 | 30.50 | 183,679 | -0.09(-0.31%) |
Mar 13, 2017 | 30.31 | 30.64 | 30.31 | 30.59 | 244,177 | +0.31(+1.01%) |
Mar 10, 2017 | 29.84 | 30.38 | 29.84 | 30.29 | 289,910 | +0.66(+2.23%) |
Mar 09, 2017 | 29.53 | 30.03 | 29.51 | 29.62 | 220,299 | +0.00(+0.00%) |
Mar 08, 2017 | 29.53 | 29.86 | 29.53 | 29.62 | 259,101 | +0.17(+0.56%) |
Mar 07, 2017 | 29.48 | 29.91 | 29.32 | 29.46 | 235,590 | -0.07(-0.24%) |
Mar 06, 2017 | 29.32 | 29.64 | 29.01 | 29.53 | 250,672 | +0.00(+0.00%) |
Mar 03, 2017 | 29.98 | 30.21 | 29.48 | 29.53 | 236,660 | -0.38(-1.26%) |
Mar 02, 2017 | 30.33 | 30.40 | 29.67 | 29.91 | 236,143 | -0.40(-1.32%) |
Mar 01, 2017 | 30.14 | 30.45 | 30.03 | 30.31 | 361,436 | +0.50(+1.66%) |
Feb 28, 2017 | 30.50 | 30.64 | 28.98 | 29.81 | 589,342 | -0.80(-2.62%) |
Feb 27, 2017 | 30.78 | 31.04 | 30.52 | 30.62 | 343,326 | -0.28(-0.92%) |
Feb 24, 2017 | 30.78 | 31.23 | 30.43 | 30.90 | 427,607 | -0.15(-0.47%) |
Feb 23, 2017 | 31.07 | 31.42 | 30.83 | 31.04 | 346,780 | -0.07(-0.23%) |
Feb 22, 2017 | 31.04 | 31.35 | 30.83 | 31.12 | 234,060 | +0.05(+0.15%) |
Feb 21, 2017 | 31.00 | 31.07 | 30.69 | 31.07 | 398,688 | +0.12(+0.38%) |
Feb 17, 2017 | 30.95 | 30.95 | 30.95 | 0 | -0.05(-0.15%) | |
Feb 16, 2017 | 31.04 | 31.12 | 30.72 | 31.00 | 318,756 | +0.00(+0.00%) |
Feb 15, 2017 | 30.88 | 31.19 | 30.74 | 31.00 | 330,609 | +0.16(+0.53%) |
Feb 14, 2017 | 31.02 | 31.09 | 30.72 | 30.83 | 285,879 | -0.33(-1.06%) |
Feb 13, 2017 | 31.52 | 31.63 | 31.07 | 31.16 | 233,731 | -0.28(-0.90%) |
Feb 10, 2017 | 31.37 | 31.59 | 31.09 | 31.45 | 185,548 | +0.19(+0.60%) |
Feb 09, 2017 | 31.85 | 32.25 | 31.21 | 31.26 | 298,704 | -0.56(-1.78%) |
Feb 08, 2017 | 31.37 | 31.99 | 31.33 | 31.82 | 393,872 | +0.42(+1.35%) |
Feb 07, 2017 | 31.16 | 31.77 | 31.16 | 31.40 | 250,292 | +0.24(+0.76%) |
Feb 06, 2017 | 31.82 | 31.92 | 31.04 | 31.16 | 479,836 | -0.66(-2.07%) |
Feb 03, 2017 | 30.50 | 32.08 | 30.50 | 31.82 | 581,728 | +1.39(+4.56%) |
Feb 02, 2017 | 29.21 | 31.54 | 28.95 | 30.43 | 1,605,999 | -3.65(-10.70%) |