Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.62 | 31.42 | 30.45 | 30.49 | 747,783 | -0.41(-1.32%) |
Apr 27, 2017 | 31.02 | 31.15 | 30.82 | 30.90 | 734,618 | -0.05(-0.15%) |
Apr 26, 2017 | 30.87 | 31.15 | 30.75 | 30.95 | 537,365 | +0.04(+0.13%) |
Apr 25, 2017 | 30.87 | 31.03 | 30.81 | 30.91 | 538,040 | -0.04(-0.13%) |
Apr 24, 2017 | 30.71 | 31.07 | 30.62 | 30.95 | 695,192 | +0.24(+0.79%) |
Apr 21, 2017 | 30.34 | 30.83 | 30.34 | 30.71 | 966,463 | +0.16(+0.53%) |
Apr 20, 2017 | 30.54 | 30.66 | 30.22 | 30.54 | 677,310 | +0.04(+0.13%) |
Apr 19, 2017 | 30.83 | 30.87 | 30.42 | 30.50 | 787,166 | -0.45(-1.45%) |
Apr 18, 2017 | 30.95 | 31.03 | 30.71 | 30.95 | 469,242 | +0.04(+0.13%) |
Apr 17, 2017 | 30.38 | 30.91 | 30.38 | 30.91 | 456,659 | +0.49(+1.60%) |
Apr 13, 2017 | 31.03 | 31.03 | 30.42 | 30.42 | 933,368 | -0.57(-1.84%) |
Apr 12, 2017 | 30.66 | 31.07 | 30.50 | 30.99 | 533,807 | +0.28(+0.93%) |
Apr 11, 2017 | 30.54 | 30.79 | 30.50 | 30.71 | 619,460 | +0.08(+0.27%) |
Apr 10, 2017 | 30.46 | 30.71 | 30.38 | 30.62 | 717,895 | +0.08(+0.27%) |
Apr 07, 2017 | 30.75 | 30.91 | 30.46 | 30.54 | 888,604 | -0.16(-0.53%) |
Apr 06, 2017 | 30.42 | 30.79 | 30.22 | 30.71 | 1,126,543 | +0.16(+0.53%) |
Apr 05, 2017 | 30.34 | 30.58 | 30.14 | 30.54 | 822,539 | +0.20(+0.67%) |
Apr 04, 2017 | 30.05 | 30.46 | 30.05 | 30.34 | 609,632 | +0.16(+0.54%) |
Apr 03, 2017 | 30.05 | 30.18 | 29.85 | 30.18 | 1,072,313 | +0.08(+0.27%) |
Mar 31, 2017 | 30.01 | 30.34 | 29.93 | 30.10 | 710,837 | +0.00(+0.00%) |
Mar 30, 2017 | 30.18 | 30.18 | 29.81 | 30.10 | 484,983 | -0.12(-0.40%) |
Mar 29, 2017 | 30.42 | 30.58 | 30.10 | 30.22 | 771,388 | -0.33(-1.07%) |
Mar 28, 2017 | 30.46 | 30.66 | 30.30 | 30.54 | 483,384 | +0.00(+0.00%) |
Mar 27, 2017 | 30.58 | 30.83 | 30.38 | 30.54 | 354,240 | -0.04(-0.13%) |
Mar 24, 2017 | 30.38 | 30.75 | 30.34 | 30.58 | 342,987 | +0.24(+0.80%) |
Mar 23, 2017 | 30.30 | 30.75 | 30.26 | 30.34 | 455,696 | +0.00(+0.00%) |
Mar 22, 2017 | 30.46 | 30.75 | 30.26 | 30.34 | 446,321 | +0.04(+0.13%) |
Mar 21, 2017 | 30.01 | 30.54 | 29.85 | 30.30 | 660,129 | +0.41(+1.36%) |
Mar 20, 2017 | 30.30 | 30.46 | 29.85 | 29.89 | 668,622 | -0.45(-1.47%) |
Mar 17, 2017 | 29.73 | 30.48 | 29.53 | 30.34 | 1,717,118 | +0.81(+2.75%) |
Mar 16, 2017 | 29.81 | 29.81 | 29.36 | 29.53 | 568,407 | -0.33(-1.09%) |
Mar 15, 2017 | 29.44 | 30.10 | 29.44 | 29.85 | 840,819 | +0.41(+1.38%) |
Mar 14, 2017 | 29.49 | 29.65 | 29.32 | 29.44 | 447,158 | -0.04(-0.14%) |
Mar 13, 2017 | 29.36 | 29.61 | 29.28 | 29.49 | 375,525 | +0.12(+0.42%) |
Mar 10, 2017 | 29.12 | 29.44 | 29.08 | 29.36 | 539,470 | +0.28(+0.98%) |
Mar 09, 2017 | 29.24 | 29.44 | 29.08 | 29.08 | 536,359 | -0.08(-0.28%) |
Mar 08, 2017 | 29.28 | 29.49 | 29.12 | 29.16 | 742,905 | -0.45(-1.51%) |
Mar 07, 2017 | 29.69 | 29.81 | 29.57 | 29.61 | 595,158 | -0.08(-0.27%) |
Mar 06, 2017 | 29.49 | 29.81 | 29.36 | 29.69 | 656,471 | +0.16(+0.55%) |
Mar 03, 2017 | 29.40 | 29.65 | 29.28 | 29.53 | 995,446 | +0.00(+0.00%) |
Mar 02, 2017 | 29.40 | 29.89 | 29.32 | 29.53 | 613,002 | +0.04(+0.14%) |
Mar 01, 2017 | 29.12 | 29.65 | 29.00 | 29.49 | 1,199,563 | -0.04(-0.14%) |
Feb 28, 2017 | 29.16 | 29.77 | 29.04 | 29.53 | 1,088,928 | +0.20(+0.69%) |
Feb 27, 2017 | 28.79 | 29.32 | 28.63 | 29.32 | 894,589 | +0.33(+1.12%) |
Feb 24, 2017 | 28.79 | 29.04 | 28.67 | 29.00 | 652,527 | +0.28(+0.99%) |
Feb 23, 2017 | 28.59 | 28.88 | 28.47 | 28.71 | 826,328 | +0.16(+0.57%) |
Feb 22, 2017 | 28.67 | 28.75 | 28.39 | 28.55 | 755,958 | -0.20(-0.71%) |
Feb 21, 2017 | 28.59 | 28.79 | 28.43 | 28.75 | 813,267 | +0.20(+0.71%) |
Feb 17, 2017 | 28.55 | 28.55 | 28.55 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.14 | 28.59 | 28.14 | 28.59 | 617,321 | +0.45(+1.59%) |
Feb 15, 2017 | 28.10 | 28.22 | 27.90 | 28.14 | 575,975 | -0.24(-0.86%) |
Feb 14, 2017 | 28.39 | 28.47 | 28.10 | 28.39 | 385,604 | -0.08(-0.29%) |
Feb 13, 2017 | 28.51 | 28.63 | 28.35 | 28.47 | 452,701 | +0.00(+0.00%) |
Feb 10, 2017 | 28.22 | 28.55 | 28.22 | 28.47 | 646,364 | +0.20(+0.72%) |
Feb 09, 2017 | 28.51 | 28.71 | 28.18 | 28.27 | 713,637 | -0.33(-1.14%) |
Feb 08, 2017 | 28.59 | 28.96 | 28.39 | 28.59 | 859,692 | +0.08(+0.29%) |
Feb 07, 2017 | 28.47 | 28.61 | 28.35 | 28.51 | 711,267 | +0.12(+0.43%) |
Feb 06, 2017 | 28.47 | 28.63 | 28.27 | 28.39 | 786,968 | -0.12(-0.43%) |
Feb 03, 2017 | 28.35 | 28.51 | 28.14 | 28.51 | 861,440 | +0.24(+0.86%) |
Feb 02, 2017 | 27.82 | 28.27 | 27.66 | 28.27 | 737,547 | +0.57(+2.06%) |