Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.28 | 28.43 | 27.92 | 28.16 | 162,360 | -0.04(-0.14%) |
Apr 27, 2017 | 28.32 | 28.60 | 28.11 | 28.20 | 256,282 | -0.28(-0.98%) |
Apr 26, 2017 | 28.52 | 28.62 | 28.45 | 28.48 | 228,964 | -0.16(-0.56%) |
Apr 25, 2017 | 28.23 | 28.64 | 28.18 | 28.64 | 306,216 | +0.33(+1.17%) |
Apr 24, 2017 | 28.34 | 28.40 | 28.10 | 28.31 | 306,978 | +0.14(+0.50%) |
Apr 21, 2017 | 28.24 | 28.27 | 28.00 | 28.17 | 357,739 | -0.05(-0.18%) |
Apr 20, 2017 | 28.15 | 28.36 | 28.11 | 28.22 | 230,104 | +0.05(+0.18%) |
Apr 19, 2017 | 28.44 | 28.51 | 28.11 | 28.17 | 235,894 | -0.24(-0.84%) |
Apr 18, 2017 | 28.22 | 28.41 | 28.16 | 28.41 | 293,184 | +0.12(+0.42%) |
Apr 17, 2017 | 28.37 | 28.42 | 28.14 | 28.29 | 235,485 | -0.01(-0.04%) |
Apr 13, 2017 | 28.52 | 28.60 | 28.25 | 28.30 | 192,028 | -0.23(-0.81%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.40 | 28.53 | 243,683 | -0.20(-0.70%) |
Apr 11, 2017 | 28.87 | 28.98 | 28.63 | 28.73 | 331,515 | -0.21(-0.73%) |
Apr 10, 2017 | 29.16 | 29.16 | 28.85 | 28.94 | 463,329 | -0.52(-1.77%) |
Apr 07, 2017 | 29.48 | 29.50 | 29.32 | 29.46 | 379,812 | +0.11(+0.37%) |
Apr 06, 2017 | 29.17 | 29.49 | 29.15 | 29.35 | 289,887 | +0.22(+0.76%) |
Apr 05, 2017 | 29.43 | 29.65 | 29.09 | 29.13 | 581,815 | -0.20(-0.68%) |
Apr 04, 2017 | 29.23 | 29.33 | 28.99 | 29.33 | 363,665 | +0.15(+0.51%) |
Apr 03, 2017 | 29.30 | 29.32 | 28.79 | 29.18 | 598,567 | +0.00(+0.00%) |
Mar 31, 2017 | 28.66 | 29.18 | 28.30 | 29.18 | 213,551 | +0.41(+1.43%) |
Mar 30, 2017 | 28.98 | 28.99 | 28.36 | 28.77 | 357,625 | -0.06(-0.21%) |
Mar 29, 2017 | 28.45 | 28.98 | 28.12 | 28.83 | 225,514 | +0.42(+1.48%) |
Mar 28, 2017 | 28.37 | 28.54 | 28.35 | 28.41 | 503,338 | +0.06(+0.21%) |
Mar 27, 2017 | 28.35 | 28.42 | 28.12 | 28.35 | 249,658 | -0.20(-0.70%) |
Mar 24, 2017 | 28.42 | 28.69 | 28.20 | 28.55 | 572,403 | +0.15(+0.53%) |
Mar 23, 2017 | 28.21 | 28.68 | 28.20 | 28.40 | 310,641 | +0.14(+0.50%) |
Mar 22, 2017 | 28.32 | 28.32 | 28.11 | 28.26 | 337,415 | -0.07(-0.25%) |
Mar 21, 2017 | 28.70 | 28.75 | 28.11 | 28.33 | 485,486 | -0.33(-1.15%) |
Mar 20, 2017 | 28.53 | 28.91 | 28.42 | 28.66 | 248,929 | -0.00(-0.01%) |
Mar 17, 2017 | 29.09 | 29.09 | 28.61 | 28.66 | 281,432 | -0.31(-1.07%) |
Mar 16, 2017 | 29.05 | 29.25 | 28.82 | 28.97 | 232,605 | -0.03(-0.10%) |
Mar 15, 2017 | 28.84 | 29.19 | 28.44 | 29.00 | 278,204 | +0.41(+1.43%) |
Mar 14, 2017 | 28.74 | 28.84 | 28.43 | 28.59 | 457,996 | -0.44(-1.52%) |
Mar 13, 2017 | 29.00 | 29.24 | 28.92 | 29.03 | 293,455 | +0.08(+0.28%) |
Mar 10, 2017 | 29.13 | 29.25 | 28.78 | 28.95 | 193,511 | -0.03(-0.10%) |
Mar 09, 2017 | 29.11 | 29.11 | 28.51 | 28.98 | 255,019 | -0.25(-0.86%) |
Mar 08, 2017 | 29.77 | 29.89 | 29.19 | 29.23 | 224,182 | -0.56(-1.88%) |
Mar 07, 2017 | 29.89 | 29.89 | 29.63 | 29.79 | 267,426 | -0.12(-0.40%) |
Mar 06, 2017 | 29.80 | 29.93 | 29.61 | 29.91 | 259,470 | +0.05(+0.17%) |
Mar 03, 2017 | 29.95 | 30.01 | 29.56 | 29.86 | 232,555 | -0.03(-0.10%) |
Mar 02, 2017 | 29.74 | 30.00 | 29.59 | 29.89 | 757,794 | -0.08(-0.27%) |
Mar 01, 2017 | 29.96 | 30.01 | 29.77 | 29.97 | 257,414 | +0.39(+1.32%) |
Feb 28, 2017 | 29.33 | 29.70 | 29.30 | 29.58 | 256,567 | +0.19(+0.65%) |
Feb 27, 2017 | 29.42 | 29.54 | 29.31 | 29.39 | 188,076 | -0.08(-0.27%) |
Feb 24, 2017 | 29.62 | 29.78 | 29.28 | 29.47 | 288,384 | -0.32(-1.07%) |
Feb 23, 2017 | 30.09 | 30.41 | 29.53 | 29.79 | 290,903 | -0.02(-0.07%) |
Feb 22, 2017 | 30.09 | 30.12 | 29.81 | 29.81 | 307,701 | -0.48(-1.58%) |
Feb 21, 2017 | 30.20 | 30.41 | 30.07 | 30.29 | 238,549 | +0.32(+1.07%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | -0.25(-0.83%) | |
Feb 16, 2017 | 30.56 | 30.62 | 30.13 | 30.22 | 251,218 | -0.23(-0.76%) |
Feb 15, 2017 | 30.31 | 30.54 | 30.31 | 30.45 | 411,485 | +0.03(+0.10%) |
Feb 14, 2017 | 30.30 | 30.43 | 30.04 | 30.42 | 356,032 | +0.26(+0.86%) |
Feb 13, 2017 | 30.25 | 30.25 | 29.89 | 30.16 | 268,346 | +0.00(+0.00%) |
Feb 10, 2017 | 30.34 | 30.50 | 30.02 | 30.16 | 266,446 | +0.10(+0.33%) |
Feb 09, 2017 | 30.09 | 30.25 | 29.98 | 30.06 | 280,963 | +0.11(+0.37%) |
Feb 08, 2017 | 29.89 | 30.02 | 29.57 | 29.95 | 300,037 | -0.09(-0.30%) |
Feb 07, 2017 | 30.06 | 31.00 | 29.42 | 30.04 | 296,372 | -0.18(-0.60%) |
Feb 06, 2017 | 30.33 | 30.94 | 30.04 | 30.22 | 276,657 | +0.04(+0.13%) |
Feb 03, 2017 | 30.20 | 30.32 | 30.02 | 30.18 | 224,191 | +0.20(+0.67%) |
Feb 02, 2017 | 29.85 | 30.17 | 29.61 | 29.98 | 330,621 | +0.13(+0.44%) |