Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.70 | 31.85 | 30.65 | 30.85 | 336,241 | -0.75(-2.37%) |
Apr 27, 2017 | 31.50 | 31.85 | 31.10 | 31.60 | 283,759 | +0.10(+0.32%) |
Apr 26, 2017 | 31.20 | 31.93 | 31.20 | 31.50 | 595,233 | +0.40(+1.29%) |
Apr 25, 2017 | 31.15 | 31.40 | 30.90 | 31.10 | 414,402 | +0.25(+0.81%) |
Apr 24, 2017 | 31.05 | 31.15 | 30.60 | 30.85 | 488,724 | +0.60(+1.98%) |
Apr 21, 2017 | 31.10 | 31.10 | 29.60 | 30.25 | 435,736 | -0.95(-3.04%) |
Apr 20, 2017 | 31.45 | 31.65 | 30.90 | 31.20 | 577,277 | +0.05(+0.16%) |
Apr 19, 2017 | 31.80 | 32.30 | 31.10 | 31.15 | 558,647 | -0.35(-1.11%) |
Apr 18, 2017 | 31.25 | 31.85 | 30.90 | 31.50 | 222,279 | +0.20(+0.64%) |
Apr 17, 2017 | 31.10 | 31.35 | 30.70 | 31.30 | 313,745 | +0.30(+0.97%) |
Apr 13, 2017 | 30.70 | 31.35 | 30.70 | 31.00 | 596,852 | +0.15(+0.49%) |
Apr 12, 2017 | 32.05 | 32.21 | 30.80 | 30.85 | 297,889 | -1.30(-4.04%) |
Apr 11, 2017 | 32.00 | 32.40 | 31.80 | 32.15 | 243,482 | +0.05(+0.16%) |
Apr 10, 2017 | 32.25 | 32.52 | 31.75 | 32.10 | 277,061 | -0.15(-0.47%) |
Apr 07, 2017 | 31.00 | 32.70 | 31.00 | 32.25 | 482,600 | +1.30(+4.20%) |
Apr 06, 2017 | 30.75 | 31.25 | 30.60 | 30.95 | 109,056 | +0.40(+1.31%) |
Apr 05, 2017 | 31.25 | 31.75 | 30.50 | 30.55 | 218,300 | -0.10(-0.33%) |
Apr 04, 2017 | 30.85 | 31.40 | 30.50 | 30.65 | 243,990 | -0.15(-0.49%) |
Apr 03, 2017 | 32.05 | 32.25 | 30.65 | 30.80 | 277,338 | -1.00(-3.14%) |
Mar 31, 2017 | 31.15 | 32.17 | 31.00 | 31.80 | 480,274 | +0.65(+2.09%) |
Mar 30, 2017 | 31.05 | 31.60 | 31.05 | 31.15 | 256,338 | +0.10(+0.32%) |
Mar 29, 2017 | 29.65 | 31.10 | 29.50 | 31.05 | 438,562 | +1.35(+4.55%) |
Mar 28, 2017 | 29.45 | 29.95 | 29.15 | 29.70 | 345,746 | +0.20(+0.68%) |
Mar 27, 2017 | 28.60 | 29.65 | 28.25 | 29.50 | 404,021 | +0.00(+0.00%) |
Mar 24, 2017 | 29.35 | 29.75 | 29.24 | 29.50 | 487,133 | +0.25(+0.85%) |
Mar 23, 2017 | 28.70 | 29.65 | 28.55 | 29.25 | 256,546 | +0.75(+2.63%) |
Mar 22, 2017 | 28.15 | 28.90 | 28.10 | 28.50 | 536,651 | +0.05(+0.18%) |
Mar 21, 2017 | 29.65 | 29.65 | 28.25 | 28.45 | 463,309 | -0.90(-3.07%) |
Mar 20, 2017 | 30.30 | 30.30 | 29.25 | 29.35 | 339,915 | -0.85(-2.81%) |
Mar 17, 2017 | 31.10 | 31.10 | 29.80 | 30.20 | 657,499 | -0.75(-2.42%) |
Mar 16, 2017 | 31.60 | 31.80 | 30.60 | 30.95 | 326,688 | -0.55(-1.75%) |
Mar 15, 2017 | 30.65 | 31.55 | 30.57 | 31.50 | 407,728 | +1.10(+3.62%) |
Mar 14, 2017 | 29.90 | 30.48 | 29.25 | 30.40 | 298,264 | +0.15(+0.50%) |
Mar 13, 2017 | 30.45 | 30.90 | 30.15 | 30.25 | 205,540 | -0.05(-0.17%) |
Mar 10, 2017 | 30.00 | 30.45 | 29.85 | 30.30 | 242,726 | +0.75(+2.54%) |
Mar 09, 2017 | 30.40 | 30.40 | 29.10 | 29.55 | 275,934 | -0.80(-2.64%) |
Mar 08, 2017 | 30.50 | 30.75 | 30.20 | 30.35 | 231,510 | +0.00(+0.00%) |
Mar 07, 2017 | 30.90 | 31.20 | 30.30 | 30.35 | 249,010 | -0.65(-2.10%) |
Mar 06, 2017 | 30.65 | 31.20 | 30.35 | 31.00 | 355,658 | -0.15(-0.48%) |
Mar 03, 2017 | 31.05 | 31.45 | 30.80 | 31.15 | 416,239 | +0.10(+0.32%) |
Mar 02, 2017 | 31.60 | 31.85 | 30.90 | 31.05 | 488,144 | -0.40(-1.27%) |
Mar 01, 2017 | 30.95 | 31.95 | 30.90 | 31.45 | 892,732 | +1.00(+3.28%) |
Feb 28, 2017 | 30.65 | 30.80 | 29.92 | 30.45 | 725,869 | -0.35(-1.14%) |
Feb 27, 2017 | 30.15 | 31.07 | 30.05 | 30.80 | 583,026 | +0.80(+2.67%) |
Feb 24, 2017 | 29.20 | 30.75 | 29.20 | 30.00 | 1,499,067 | +2.55(+9.29%) |
Feb 23, 2017 | 29.05 | 29.25 | 26.75 | 27.45 | 806,735 | -1.40(-4.85%) |
Feb 22, 2017 | 29.70 | 30.00 | 28.55 | 28.85 | 483,134 | -1.10(-3.67%) |
Feb 21, 2017 | 30.05 | 30.53 | 29.85 | 29.95 | 395,347 | +0.00(+0.00%) |
Feb 17, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.40(-1.32%) | |
Feb 16, 2017 | 30.65 | 30.65 | 29.60 | 30.35 | 262,907 | -0.30(-0.98%) |
Feb 15, 2017 | 30.25 | 30.75 | 30.05 | 30.65 | 184,562 | +0.25(+0.82%) |
Feb 14, 2017 | 29.95 | 30.45 | 29.65 | 30.40 | 171,130 | +0.30(+1.00%) |
Feb 13, 2017 | 30.40 | 30.65 | 29.75 | 30.10 | 404,695 | +0.00(+0.00%) |
Feb 10, 2017 | 30.30 | 30.30 | 29.70 | 30.10 | 187,108 | +0.30(+1.01%) |
Feb 09, 2017 | 29.30 | 29.95 | 29.25 | 29.80 | 195,083 | +0.50(+1.71%) |
Feb 08, 2017 | 30.50 | 30.50 | 29.10 | 29.30 | 217,766 | -1.00(-3.30%) |
Feb 07, 2017 | 30.10 | 30.50 | 29.50 | 30.30 | 338,134 | +0.30(+1.00%) |
Feb 06, 2017 | 30.45 | 30.55 | 29.50 | 30.00 | 229,077 | -0.50(-1.64%) |
Feb 03, 2017 | 30.15 | 31.15 | 29.95 | 30.50 | 461,010 | +0.85(+2.87%) |
Feb 02, 2017 | 29.70 | 30.15 | 29.30 | 29.65 | 610,217 | -0.10(-0.34%) |