Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.46 | 34.88 | 32.53 | 32.71 | 641,608 | -1.75(-5.08%) |
Apr 27, 2017 | 34.20 | 35.58 | 33.93 | 34.46 | 734,445 | +1.32(+3.98%) |
Apr 26, 2017 | 33.24 | 33.62 | 32.73 | 33.14 | 424,340 | -0.26(-0.78%) |
Apr 25, 2017 | 33.76 | 33.88 | 32.66 | 33.40 | 698,146 | +0.05(+0.15%) |
Apr 24, 2017 | 33.07 | 33.54 | 32.76 | 33.35 | 520,801 | +0.85(+2.62%) |
Apr 21, 2017 | 31.93 | 32.62 | 31.55 | 32.50 | 654,011 | +0.50(+1.56%) |
Apr 20, 2017 | 31.30 | 32.15 | 31.30 | 32.00 | 302,606 | +0.88(+2.83%) |
Apr 19, 2017 | 31.42 | 31.70 | 30.98 | 31.12 | 238,971 | -0.18(-0.58%) |
Apr 18, 2017 | 30.83 | 31.31 | 30.46 | 31.30 | 309,811 | +0.20(+0.64%) |
Apr 17, 2017 | 30.83 | 31.27 | 30.30 | 31.10 | 398,188 | +0.34(+1.11%) |
Apr 13, 2017 | 31.76 | 31.87 | 30.69 | 30.76 | 467,350 | -1.07(-3.36%) |
Apr 12, 2017 | 32.50 | 32.50 | 31.34 | 31.83 | 580,330 | -1.00(-3.05%) |
Apr 11, 2017 | 31.61 | 32.83 | 31.26 | 32.83 | 491,412 | +1.18(+3.73%) |
Apr 10, 2017 | 31.14 | 31.84 | 30.96 | 31.65 | 362,194 | +0.67(+2.16%) |
Apr 07, 2017 | 31.08 | 31.32 | 30.65 | 30.98 | 394,889 | -0.24(-0.77%) |
Apr 06, 2017 | 31.08 | 31.34 | 30.60 | 31.22 | 300,539 | +0.22(+0.71%) |
Apr 05, 2017 | 31.26 | 31.58 | 30.96 | 31.00 | 440,242 | +0.17(+0.55%) |
Apr 04, 2017 | 30.45 | 30.94 | 30.44 | 30.83 | 419,002 | +0.49(+1.62%) |
Apr 03, 2017 | 31.06 | 31.20 | 29.73 | 30.34 | 446,603 | -0.58(-1.88%) |
Mar 31, 2017 | 30.57 | 31.27 | 30.32 | 30.92 | 390,068 | +0.31(+1.01%) |
Mar 30, 2017 | 29.42 | 30.77 | 29.42 | 30.61 | 481,307 | +1.06(+3.59%) |
Mar 29, 2017 | 28.89 | 29.57 | 28.66 | 29.55 | 383,990 | +0.59(+2.04%) |
Mar 28, 2017 | 28.46 | 29.00 | 28.18 | 28.96 | 200,720 | +0.45(+1.58%) |
Mar 27, 2017 | 27.63 | 28.63 | 27.27 | 28.51 | 187,080 | +0.39(+1.39%) |
Mar 24, 2017 | 28.89 | 29.03 | 28.12 | 28.12 | 283,833 | -0.76(-2.63%) |
Mar 23, 2017 | 28.42 | 28.91 | 28.16 | 28.88 | 269,966 | +0.38(+1.33%) |
Mar 22, 2017 | 28.53 | 28.55 | 27.93 | 28.50 | 328,521 | -0.10(-0.35%) |
Mar 21, 2017 | 28.87 | 28.93 | 27.91 | 28.60 | 334,568 | -0.13(-0.45%) |
Mar 20, 2017 | 29.57 | 29.58 | 28.66 | 28.73 | 240,497 | -0.93(-3.14%) |
Mar 17, 2017 | 29.62 | 29.90 | 29.29 | 29.66 | 576,436 | +0.12(+0.41%) |
Mar 16, 2017 | 29.37 | 29.90 | 28.73 | 29.54 | 378,791 | +0.50(+1.72%) |
Mar 15, 2017 | 28.40 | 29.10 | 28.11 | 29.04 | 361,730 | +0.97(+3.46%) |
Mar 14, 2017 | 28.05 | 28.57 | 27.53 | 28.07 | 241,879 | -0.28(-0.99%) |
Mar 13, 2017 | 27.71 | 28.57 | 27.60 | 28.35 | 373,411 | +0.55(+1.98%) |
Mar 10, 2017 | 27.14 | 28.65 | 27.08 | 27.80 | 444,672 | +0.89(+3.31%) |
Mar 09, 2017 | 26.84 | 27.05 | 26.66 | 26.91 | 396,907 | -0.04(-0.15%) |
Mar 08, 2017 | 27.03 | 27.15 | 26.71 | 26.95 | 512,044 | +0.01(+0.04%) |
Mar 07, 2017 | 27.05 | 27.28 | 26.78 | 26.94 | 306,159 | -0.16(-0.59%) |
Mar 06, 2017 | 27.22 | 27.49 | 26.59 | 27.10 | 337,282 | -0.55(-1.99%) |
Mar 03, 2017 | 27.67 | 27.87 | 27.28 | 27.65 | 278,895 | -0.01(-0.04%) |
Mar 02, 2017 | 28.31 | 28.41 | 27.39 | 27.66 | 454,885 | -0.74(-2.61%) |
Mar 01, 2017 | 27.67 | 28.99 | 27.37 | 28.40 | 937,241 | +1.17(+4.30%) |
Feb 28, 2017 | 25.41 | 28.12 | 25.09 | 27.23 | 1,406,524 | -0.26(-0.95%) |
Feb 27, 2017 | 26.76 | 28.09 | 26.65 | 27.49 | 724,217 | +0.68(+2.54%) |
Feb 24, 2017 | 26.80 | 27.20 | 26.62 | 26.81 | 379,797 | -0.36(-1.32%) |
Feb 23, 2017 | 27.80 | 27.85 | 26.75 | 27.17 | 355,486 | -0.43(-1.56%) |
Feb 22, 2017 | 27.92 | 28.17 | 27.32 | 27.60 | 267,548 | -0.61(-2.16%) |
Feb 21, 2017 | 27.01 | 28.29 | 26.98 | 28.21 | 422,624 | +1.26(+4.68%) |
Feb 17, 2017 | 26.95 | 26.95 | 26.95 | 0 | -0.17(-0.63%) | |
Feb 16, 2017 | 27.04 | 27.35 | 27.01 | 27.12 | 188,162 | +0.06(+0.22%) |
Feb 15, 2017 | 26.86 | 27.15 | 26.48 | 27.06 | 317,616 | +0.07(+0.26%) |
Feb 14, 2017 | 27.30 | 27.41 | 26.80 | 26.99 | 298,548 | -0.32(-1.17%) |
Feb 13, 2017 | 27.79 | 27.79 | 26.82 | 27.31 | 529,546 | -0.53(-1.90%) |
Feb 10, 2017 | 27.26 | 28.25 | 27.14 | 27.84 | 488,086 | +0.55(+2.02%) |
Feb 09, 2017 | 26.85 | 27.31 | 26.72 | 27.29 | 156,183 | +0.49(+1.83%) |
Feb 08, 2017 | 26.93 | 27.18 | 26.26 | 26.80 | 420,898 | -0.19(-0.70%) |
Feb 07, 2017 | 26.95 | 27.19 | 26.74 | 26.99 | 282,626 | -0.04(-0.15%) |
Feb 06, 2017 | 27.26 | 27.26 | 26.78 | 27.03 | 254,621 | -0.36(-1.31%) |
Feb 03, 2017 | 27.44 | 27.69 | 27.03 | 27.39 | 334,586 | +0.02(+0.07%) |
Feb 02, 2017 | 27.14 | 27.58 | 26.67 | 27.37 | 549,287 | +0.19(+0.70%) |