Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.18 | 32.27 | 31.54 | 31.63 | 208,236 | -0.39(-1.20%) |
Apr 27, 2017 | 31.97 | 32.23 | 31.88 | 32.01 | 281,241 | +0.04(+0.13%) |
Apr 26, 2017 | 32.14 | 32.31 | 31.95 | 31.97 | 338,981 | -0.13(-0.40%) |
Apr 25, 2017 | 32.01 | 32.20 | 31.75 | 32.10 | 262,379 | +0.51(+1.63%) |
Apr 24, 2017 | 31.58 | 31.80 | 31.41 | 31.58 | 248,700 | +0.60(+1.94%) |
Apr 21, 2017 | 31.07 | 31.15 | 30.68 | 30.98 | 207,798 | -0.09(-0.28%) |
Apr 20, 2017 | 30.60 | 31.22 | 30.60 | 31.07 | 222,666 | +0.60(+1.97%) |
Apr 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 307,541 | +0.34(+1.14%) |
Apr 18, 2017 | 30.00 | 30.25 | 29.74 | 30.13 | 345,506 | -0.09(-0.28%) |
Apr 17, 2017 | 30.04 | 30.25 | 29.83 | 30.21 | 181,964 | +0.30(+1.00%) |
Apr 13, 2017 | 30.21 | 30.34 | 29.78 | 29.91 | 333,964 | -0.39(-1.27%) |
Apr 12, 2017 | 31.11 | 31.15 | 30.17 | 30.30 | 361,083 | -0.81(-2.62%) |
Apr 11, 2017 | 30.43 | 31.11 | 30.34 | 31.11 | 320,443 | +0.60(+1.97%) |
Apr 10, 2017 | 30.47 | 30.85 | 30.25 | 30.51 | 283,540 | -0.04(-0.14%) |
Apr 07, 2017 | 30.34 | 30.64 | 30.25 | 30.55 | 371,803 | +0.04(+0.14%) |
Apr 06, 2017 | 30.17 | 30.58 | 29.78 | 30.51 | 275,254 | +0.30(+0.99%) |
Apr 05, 2017 | 30.60 | 30.85 | 30.13 | 30.21 | 345,024 | -0.26(-0.84%) |
Apr 04, 2017 | 30.13 | 30.90 | 30.13 | 30.47 | 350,404 | +0.34(+1.14%) |
Apr 03, 2017 | 30.68 | 30.85 | 29.87 | 30.13 | 584,926 | -0.60(-1.95%) |
Mar 31, 2017 | 30.73 | 30.85 | 30.55 | 30.73 | 453,129 | -0.09(-0.28%) |
Mar 30, 2017 | 30.73 | 30.88 | 30.51 | 30.81 | 457,274 | +0.13(+0.42%) |
Mar 29, 2017 | 30.60 | 30.73 | 30.51 | 30.68 | 108,329 | -0.04(-0.14%) |
Mar 28, 2017 | 30.21 | 30.73 | 30.13 | 30.73 | 203,331 | +0.43(+1.41%) |
Mar 27, 2017 | 30.30 | 30.43 | 29.96 | 30.30 | 206,958 | -0.30(-0.98%) |
Mar 24, 2017 | 30.73 | 30.98 | 30.51 | 30.60 | 249,706 | -0.09(-0.28%) |
Mar 23, 2017 | 30.34 | 30.77 | 30.21 | 30.68 | 225,338 | +0.39(+1.27%) |
Mar 22, 2017 | 30.68 | 30.73 | 30.08 | 30.30 | 286,126 | -0.39(-1.26%) |
Mar 21, 2017 | 31.67 | 31.73 | 30.58 | 30.68 | 293,606 | -0.90(-2.85%) |
Mar 20, 2017 | 31.63 | 31.80 | 31.28 | 31.58 | 157,665 | -0.04(-0.14%) |
Mar 17, 2017 | 31.67 | 31.69 | 31.20 | 31.63 | 849,439 | +0.00(+0.00%) |
Mar 16, 2017 | 31.71 | 31.84 | 31.54 | 31.63 | 233,325 | +0.00(+0.00%) |
Mar 15, 2017 | 31.33 | 31.80 | 31.28 | 31.63 | 661,889 | +0.43(+1.39%) |
Mar 14, 2017 | 31.07 | 31.28 | 31.07 | 31.19 | 219,260 | -0.13(-0.41%) |
Mar 13, 2017 | 31.49 | 31.02 | 31.32 | 183,245 | +0.30(+0.96%) | |
Mar 10, 2017 | 31.19 | 31.24 | 30.47 | 31.02 | 321,536 | +0.26(+0.83%) |
Mar 09, 2017 | 30.94 | 31.03 | 30.64 | 30.77 | 217,179 | -0.09(-0.28%) |
Mar 08, 2017 | 31.36 | 31.58 | 30.85 | 30.85 | 269,839 | -0.51(-1.63%) |
Mar 07, 2017 | 31.24 | 31.45 | 31.11 | 31.36 | 157,976 | +0.04(+0.14%) |
Mar 06, 2017 | 31.32 | 31.51 | 31.15 | 31.32 | 117,772 | -0.21(-0.68%) |
Mar 03, 2017 | 31.41 | 31.62 | 31.15 | 31.53 | 182,494 | +0.17(+0.54%) |
Mar 02, 2017 | 31.88 | 31.92 | 31.24 | 31.36 | 143,468 | -0.51(-1.60%) |
Mar 01, 2017 | 31.53 | 31.96 | 31.28 | 31.88 | 237,198 | +0.89(+2.89%) |
Feb 28, 2017 | 31.79 | 31.79 | 30.94 | 30.98 | 306,516 | -0.85(-2.68%) |
Feb 27, 2017 | 31.41 | 31.88 | 31.36 | 31.83 | 239,311 | +0.26(+0.81%) |
Feb 24, 2017 | 31.49 | 31.96 | 30.98 | 31.58 | 265,656 | +0.38(+1.23%) |
Feb 23, 2017 | 31.49 | 31.70 | 30.90 | 31.19 | 207,036 | -0.34(-1.08%) |
Feb 22, 2017 | 31.41 | 31.58 | 31.24 | 31.53 | 122,909 | +0.00(+0.00%) |
Feb 21, 2017 | 31.19 | 31.56 | 31.07 | 31.53 | 200,023 | +0.47(+1.51%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | -0.72(-2.28%) | |
Feb 16, 2017 | 31.66 | 31.79 | 31.32 | 31.79 | 236,919 | +0.09(+0.27%) |
Feb 15, 2017 | 31.45 | 31.83 | 31.32 | 31.70 | 182,941 | +0.17(+0.54%) |
Feb 14, 2017 | 31.41 | 31.62 | 31.19 | 31.53 | 369,044 | -0.09(-0.27%) |
Feb 13, 2017 | 31.53 | 31.83 | 31.53 | 31.62 | 295,844 | +0.21(+0.68%) |
Feb 10, 2017 | 31.07 | 31.41 | 30.85 | 31.41 | 284,396 | +0.55(+1.80%) |
Feb 09, 2017 | 30.51 | 31.02 | 30.51 | 30.85 | 252,494 | +0.34(+1.12%) |
Feb 08, 2017 | 30.60 | 30.64 | 30.13 | 30.51 | 452,219 | -0.17(-0.56%) |
Feb 07, 2017 | 30.30 | 30.81 | 30.30 | 30.68 | 509,288 | +0.47(+1.55%) |
Feb 06, 2017 | 30.60 | 30.72 | 30.04 | 30.21 | 477,566 | -0.60(-1.94%) |
Feb 03, 2017 | 30.34 | 30.85 | 30.34 | 30.81 | 296,114 | +0.64(+2.12%) |
Feb 02, 2017 | 31.36 | 31.36 | 30.00 | 30.17 | 650,738 | -1.41(-4.45%) |