Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.60 | 33.66 | 30.96 | 31.03 | 567,820 | -0.92(-2.87%) |
Apr 27, 2017 | 31.80 | 32.35 | 31.80 | 31.95 | 339,843 | +0.33(+1.04%) |
Apr 26, 2017 | 31.57 | 31.85 | 31.05 | 31.62 | 318,229 | +0.02(+0.07%) |
Apr 25, 2017 | 31.55 | 32.13 | 31.50 | 31.59 | 223,281 | +0.21(+0.67%) |
Apr 24, 2017 | 31.26 | 31.56 | 31.08 | 31.38 | 370,352 | +0.56(+1.83%) |
Apr 21, 2017 | 30.77 | 30.93 | 30.46 | 30.82 | 200,696 | -0.12(-0.38%) |
Apr 20, 2017 | 30.53 | 30.96 | 30.32 | 30.93 | 227,300 | +0.61(+2.02%) |
Apr 19, 2017 | 30.23 | 30.56 | 30.18 | 30.32 | 220,120 | +0.26(+0.86%) |
Apr 18, 2017 | 29.69 | 30.09 | 29.64 | 30.06 | 225,485 | +0.12(+0.39%) |
Apr 17, 2017 | 29.62 | 29.97 | 29.57 | 29.95 | 134,664 | +0.45(+1.52%) |
Apr 13, 2017 | 29.81 | 30.06 | 29.24 | 29.50 | 173,858 | -0.40(-1.34%) |
Apr 12, 2017 | 30.30 | 30.53 | 29.81 | 29.90 | 130,341 | -0.42(-1.40%) |
Apr 11, 2017 | 30.04 | 30.37 | 29.52 | 30.32 | 159,088 | +0.14(+0.47%) |
Apr 10, 2017 | 30.58 | 30.65 | 30.04 | 30.18 | 132,484 | -0.40(-1.31%) |
Apr 07, 2017 | 30.11 | 30.69 | 30.11 | 30.58 | 330,289 | +0.31(+1.01%) |
Apr 06, 2017 | 29.76 | 30.30 | 29.45 | 30.28 | 249,490 | +0.54(+1.82%) |
Apr 05, 2017 | 30.25 | 30.44 | 29.73 | 29.73 | 224,103 | -0.42(-1.40%) |
Apr 04, 2017 | 30.04 | 30.42 | 29.85 | 30.16 | 296,467 | -0.02(-0.08%) |
Apr 03, 2017 | 30.68 | 30.98 | 30.13 | 30.18 | 487,575 | -0.75(-2.43%) |
Mar 31, 2017 | 30.63 | 31.05 | 30.46 | 30.93 | 291,006 | +0.28(+0.92%) |
Mar 30, 2017 | 30.51 | 30.72 | 30.30 | 30.65 | 204,048 | +0.21(+0.70%) |
Mar 29, 2017 | 30.51 | 30.58 | 30.30 | 30.44 | 122,500 | -0.14(-0.46%) |
Mar 28, 2017 | 30.18 | 30.68 | 29.90 | 30.58 | 165,802 | +0.35(+1.17%) |
Mar 27, 2017 | 29.76 | 30.44 | 29.53 | 30.23 | 223,160 | -0.02(-0.08%) |
Mar 24, 2017 | 30.25 | 30.59 | 30.06 | 30.25 | 188,472 | +0.19(+0.63%) |
Mar 23, 2017 | 30.04 | 30.35 | 29.66 | 30.06 | 121,918 | -0.07(-0.23%) |
Mar 22, 2017 | 30.04 | 30.25 | 29.71 | 30.13 | 168,110 | +0.09(+0.31%) |
Mar 21, 2017 | 31.43 | 31.52 | 29.97 | 30.04 | 316,637 | -1.29(-4.13%) |
Mar 20, 2017 | 31.59 | 31.88 | 31.31 | 31.33 | 151,328 | -0.26(-0.82%) |
Mar 17, 2017 | 31.08 | 31.73 | 31.01 | 31.59 | 689,100 | +0.56(+1.82%) |
Mar 16, 2017 | 31.36 | 31.48 | 30.91 | 31.03 | 184,455 | -0.21(-0.68%) |
Mar 15, 2017 | 30.56 | 31.33 | 30.32 | 31.24 | 398,393 | +0.82(+2.71%) |
Mar 14, 2017 | 30.44 | 30.44 | 30.11 | 30.42 | 184,166 | -0.09(-0.31%) |
Mar 13, 2017 | 30.23 | 30.56 | 30.23 | 30.51 | 244,825 | +0.31(+1.01%) |
Mar 10, 2017 | 29.76 | 30.30 | 29.76 | 30.21 | 290,679 | +0.66(+2.23%) |
Mar 09, 2017 | 29.45 | 29.95 | 29.43 | 29.55 | 220,883 | +0.00(+0.00%) |
Mar 08, 2017 | 29.45 | 29.78 | 29.45 | 29.55 | 259,788 | +0.16(+0.56%) |
Mar 07, 2017 | 29.41 | 29.83 | 29.24 | 29.38 | 236,214 | -0.07(-0.24%) |
Mar 06, 2017 | 29.24 | 29.56 | 28.93 | 29.45 | 251,337 | +0.00(+0.00%) |
Mar 03, 2017 | 29.90 | 30.13 | 29.41 | 29.45 | 237,288 | -0.38(-1.26%) |
Mar 02, 2017 | 30.25 | 30.32 | 29.59 | 29.83 | 236,769 | -0.40(-1.32%) |
Mar 01, 2017 | 30.06 | 30.37 | 29.95 | 30.23 | 362,394 | +0.49(+1.66%) |
Feb 28, 2017 | 30.42 | 30.56 | 28.91 | 29.73 | 590,904 | -0.80(-2.62%) |
Feb 27, 2017 | 30.70 | 30.96 | 30.44 | 30.53 | 344,236 | -0.28(-0.92%) |
Feb 24, 2017 | 30.70 | 31.15 | 30.35 | 30.82 | 428,740 | -0.15(-0.47%) |
Feb 23, 2017 | 30.99 | 31.34 | 30.75 | 30.96 | 347,699 | -0.07(-0.23%) |
Feb 22, 2017 | 30.96 | 31.27 | 30.75 | 31.03 | 234,681 | +0.05(+0.15%) |
Feb 21, 2017 | 30.92 | 30.99 | 30.61 | 30.99 | 399,745 | +0.12(+0.38%) |
Feb 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.05(-0.15%) | |
Feb 16, 2017 | 30.96 | 31.03 | 30.63 | 30.92 | 319,601 | +0.00(+0.00%) |
Feb 15, 2017 | 30.80 | 31.10 | 30.66 | 30.92 | 331,486 | +0.16(+0.53%) |
Feb 14, 2017 | 30.94 | 31.01 | 30.63 | 30.75 | 286,637 | -0.33(-1.06%) |
Feb 13, 2017 | 31.43 | 31.55 | 30.99 | 31.08 | 234,350 | -0.28(-0.90%) |
Feb 10, 2017 | 31.29 | 31.50 | 31.01 | 31.36 | 186,040 | +0.19(+0.60%) |
Feb 09, 2017 | 31.76 | 32.16 | 31.13 | 31.17 | 299,496 | -0.56(-1.78%) |
Feb 08, 2017 | 31.29 | 31.90 | 31.24 | 31.74 | 394,917 | +0.42(+1.35%) |
Feb 07, 2017 | 31.08 | 31.69 | 31.08 | 31.31 | 250,956 | +0.23(+0.76%) |
Feb 06, 2017 | 31.74 | 31.83 | 30.96 | 31.08 | 481,108 | -0.66(-2.07%) |
Feb 03, 2017 | 30.42 | 32.00 | 30.42 | 31.74 | 583,271 | +1.39(+4.56%) |
Feb 02, 2017 | 29.13 | 31.46 | 28.87 | 30.35 | 1,610,257 | -3.64(-10.70%) |