Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.03 | 29.14 | 28.49 | 28.61 | 1,246,725 | -0.37(-1.29%) |
Apr 27, 2017 | 29.36 | 29.53 | 28.91 | 28.98 | 859,789 | -0.34(-1.16%) |
Apr 26, 2017 | 28.67 | 29.54 | 28.53 | 29.32 | 1,559,584 | +0.28(+0.98%) |
Apr 25, 2017 | 29.48 | 29.53 | 28.59 | 29.04 | 1,844,699 | -0.22(-0.75%) |
Apr 24, 2017 | 29.73 | 29.80 | 29.22 | 29.26 | 1,115,014 | +0.32(+1.12%) |
Apr 21, 2017 | 28.93 | 29.16 | 28.76 | 28.93 | 535,526 | -0.05(-0.17%) |
Apr 20, 2017 | 28.54 | 28.99 | 28.34 | 28.98 | 1,000,070 | +0.66(+2.35%) |
Apr 19, 2017 | 28.47 | 28.84 | 28.18 | 28.32 | 1,208,380 | +0.07(+0.26%) |
Apr 18, 2017 | 28.13 | 28.35 | 27.88 | 28.24 | 1,243,913 | -0.13(-0.46%) |
Apr 17, 2017 | 28.07 | 28.37 | 27.73 | 28.37 | 940,256 | +0.36(+1.30%) |
Apr 13, 2017 | 28.58 | 28.80 | 27.96 | 28.01 | 1,147,676 | -0.79(-2.76%) |
Apr 12, 2017 | 29.40 | 29.50 | 28.71 | 28.80 | 1,409,324 | -0.71(-2.39%) |
Apr 11, 2017 | 29.06 | 29.51 | 28.92 | 29.51 | 1,076,338 | +0.35(+1.20%) |
Apr 10, 2017 | 29.40 | 29.57 | 28.82 | 29.16 | 1,059,106 | -0.16(-0.55%) |
Apr 07, 2017 | 29.19 | 29.41 | 28.96 | 29.32 | 1,326,245 | -0.25(-0.85%) |
Apr 06, 2017 | 29.50 | 29.87 | 29.07 | 29.57 | 974,823 | +0.15(+0.49%) |
Apr 05, 2017 | 30.43 | 30.47 | 29.39 | 29.43 | 715,564 | -0.57(-1.91%) |
Apr 04, 2017 | 29.87 | 30.18 | 29.76 | 30.00 | 813,246 | -0.09(-0.29%) |
Apr 03, 2017 | 30.23 | 30.27 | 29.60 | 30.09 | 1,040,411 | +0.02(+0.05%) |
Mar 31, 2017 | 30.22 | 30.35 | 30.00 | 30.07 | 975,731 | -0.23(-0.77%) |
Mar 30, 2017 | 29.15 | 30.39 | 29.13 | 30.30 | 1,226,272 | +1.10(+3.78%) |
Mar 29, 2017 | 29.20 | 29.44 | 28.96 | 29.20 | 1,051,168 | -0.02(-0.06%) |
Mar 28, 2017 | 28.44 | 29.31 | 28.41 | 29.22 | 1,060,313 | +0.52(+1.83%) |
Mar 27, 2017 | 27.81 | 28.70 | 27.69 | 28.69 | 1,329,428 | +0.16(+0.56%) |
Mar 24, 2017 | 28.91 | 29.12 | 28.34 | 28.53 | 1,217,865 | -0.30(-1.03%) |
Mar 23, 2017 | 28.81 | 29.42 | 28.73 | 28.83 | 978,887 | +0.08(+0.28%) |
Mar 22, 2017 | 28.78 | 29.10 | 28.51 | 28.75 | 1,173,446 | -0.30(-1.03%) |
Mar 21, 2017 | 30.76 | 30.76 | 28.70 | 29.05 | 2,547,423 | -1.46(-4.78%) |
Mar 20, 2017 | 30.89 | 31.03 | 30.46 | 30.51 | 661,771 | -0.44(-1.43%) |
Mar 17, 2017 | 31.30 | 31.36 | 30.75 | 30.95 | 1,332,276 | -0.30(-0.95%) |
Mar 16, 2017 | 31.31 | 31.42 | 31.05 | 31.25 | 964,130 | +0.20(+0.65%) |
Mar 15, 2017 | 31.43 | 31.51 | 31.03 | 31.05 | 775,271 | -0.31(-0.98%) |
Mar 14, 2017 | 31.03 | 31.40 | 30.88 | 31.35 | 684,733 | +0.05(+0.15%) |
Mar 13, 2017 | 31.53 | 31.58 | 31.26 | 31.30 | 523,385 | -0.15(-0.46%) |
Mar 10, 2017 | 31.89 | 32.00 | 31.18 | 31.45 | 701,697 | -0.21(-0.66%) |
Mar 09, 2017 | 31.84 | 32.09 | 31.65 | 31.66 | 573,773 | -0.10(-0.33%) |
Mar 08, 2017 | 32.24 | 32.30 | 31.74 | 31.76 | 422,477 | -0.07(-0.23%) |
Mar 07, 2017 | 31.95 | 32.22 | 31.82 | 31.84 | 525,625 | -0.17(-0.53%) |
Mar 06, 2017 | 32.18 | 32.19 | 31.81 | 32.01 | 458,521 | -0.39(-1.22%) |
Mar 03, 2017 | 32.38 | 32.75 | 32.26 | 32.40 | 465,891 | +0.12(+0.37%) |
Mar 02, 2017 | 32.94 | 32.94 | 32.25 | 32.28 | 658,875 | -0.64(-1.93%) |
Mar 01, 2017 | 32.84 | 33.05 | 32.42 | 32.92 | 928,061 | +0.98(+3.05%) |
Feb 28, 2017 | 32.17 | 32.35 | 31.72 | 31.94 | 780,004 | -0.47(-1.44%) |
Feb 27, 2017 | 32.14 | 32.41 | 32.05 | 32.41 | 710,381 | +0.26(+0.80%) |
Feb 24, 2017 | 31.88 | 32.22 | 31.84 | 32.15 | 716,826 | -0.33(-1.02%) |
Feb 23, 2017 | 32.50 | 32.56 | 32.14 | 32.48 | 1,052,345 | +0.02(+0.05%) |
Feb 22, 2017 | 32.16 | 32.50 | 32.12 | 32.47 | 758,915 | +0.11(+0.35%) |
Feb 21, 2017 | 32.17 | 32.41 | 31.99 | 32.35 | 810,711 | +0.30(+0.93%) |
Feb 17, 2017 | 32.05 | 32.05 | 32.05 | 0 | -0.05(-0.15%) | |
Feb 16, 2017 | 31.93 | 32.13 | 31.81 | 32.10 | 789,309 | +0.05(+0.15%) |
Feb 15, 2017 | 32.42 | 32.42 | 31.83 | 32.05 | 1,055,205 | -0.31(-0.95%) |
Feb 14, 2017 | 31.68 | 32.43 | 31.39 | 32.36 | 2,010,478 | +1.06(+3.37%) |
Feb 13, 2017 | 31.47 | 31.76 | 31.26 | 31.30 | 638,172 | +0.05(+0.15%) |
Feb 10, 2017 | 31.46 | 31.50 | 31.08 | 31.26 | 643,486 | -0.01(-0.03%) |
Feb 09, 2017 | 31.09 | 31.35 | 30.91 | 31.26 | 907,134 | +0.43(+1.39%) |
Feb 08, 2017 | 30.55 | 30.91 | 30.38 | 30.84 | 1,218,634 | -0.05(-0.16%) |
Feb 07, 2017 | 31.02 | 31.12 | 30.70 | 30.89 | 1,214,817 | -0.02(-0.05%) |
Feb 06, 2017 | 30.48 | 30.91 | 30.40 | 30.90 | 1,495,699 | +0.25(+0.82%) |
Feb 03, 2017 | 30.60 | 30.70 | 30.22 | 30.65 | 802,115 | +0.62(+2.07%) |
Feb 02, 2017 | 29.97 | 30.09 | 29.73 | 30.03 | 1,103,868 | -0.23(-0.75%) |