Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.68 | 29.71 | 28.85 | 28.87 | 693,771 | -0.77(-2.60%) |
Apr 27, 2017 | 29.82 | 29.98 | 29.46 | 29.64 | 645,482 | -0.04(-0.12%) |
Apr 26, 2017 | 29.36 | 30.01 | 29.36 | 29.67 | 709,616 | +0.31(+1.05%) |
Apr 25, 2017 | 29.34 | 29.62 | 29.32 | 29.36 | 816,529 | +0.55(+1.90%) |
Apr 24, 2017 | 28.86 | 28.95 | 28.65 | 28.82 | 782,239 | +0.72(+2.55%) |
Apr 21, 2017 | 28.14 | 28.24 | 27.92 | 28.10 | 832,239 | -0.17(-0.59%) |
Apr 20, 2017 | 27.80 | 28.30 | 27.70 | 28.27 | 982,183 | +0.71(+2.56%) |
Apr 19, 2017 | 27.53 | 28.02 | 27.45 | 27.56 | 954,674 | +0.21(+0.76%) |
Apr 18, 2017 | 27.10 | 27.40 | 26.90 | 27.35 | 226,428 | +0.03(+0.12%) |
Apr 17, 2017 | 26.87 | 27.36 | 26.74 | 27.32 | 627,420 | +0.62(+2.32%) |
Apr 13, 2017 | 27.19 | 27.38 | 26.70 | 26.70 | 931,803 | -0.57(-2.08%) |
Apr 12, 2017 | 27.93 | 27.93 | 27.21 | 27.27 | 663,580 | -0.73(-2.62%) |
Apr 11, 2017 | 27.35 | 28.02 | 27.28 | 28.01 | 640,354 | +0.42(+1.52%) |
Apr 10, 2017 | 27.47 | 27.99 | 27.33 | 27.59 | 559,386 | +0.12(+0.45%) |
Apr 07, 2017 | 27.34 | 27.67 | 27.18 | 27.46 | 569,356 | -0.04(-0.14%) |
Apr 06, 2017 | 27.05 | 27.51 | 26.81 | 27.50 | 660,253 | +0.53(+1.97%) |
Apr 05, 2017 | 28.00 | 28.23 | 26.90 | 26.97 | 1,002,086 | -0.64(-2.32%) |
Apr 04, 2017 | 27.64 | 27.90 | 27.41 | 27.61 | 1,770,020 | -0.09(-0.33%) |
Apr 03, 2017 | 28.47 | 28.52 | 27.54 | 27.70 | 995,325 | -0.62(-2.19%) |
Mar 31, 2017 | 28.24 | 28.56 | 28.07 | 28.32 | 1,185,786 | +0.12(+0.43%) |
Mar 30, 2017 | 27.82 | 28.23 | 27.82 | 28.20 | 520,993 | +0.40(+1.44%) |
Mar 29, 2017 | 27.54 | 27.88 | 27.41 | 27.80 | 432,832 | +0.23(+0.82%) |
Mar 28, 2017 | 27.01 | 27.64 | 26.94 | 27.58 | 587,075 | +0.38(+1.41%) |
Mar 27, 2017 | 26.39 | 27.30 | 26.25 | 27.19 | 755,171 | +0.09(+0.34%) |
Mar 24, 2017 | 27.24 | 27.45 | 26.85 | 27.10 | 604,361 | +0.07(+0.24%) |
Mar 23, 2017 | 26.73 | 27.40 | 26.60 | 27.03 | 599,233 | +0.32(+1.19%) |
Mar 22, 2017 | 26.65 | 26.84 | 26.26 | 26.72 | 967,282 | -0.04(-0.14%) |
Mar 21, 2017 | 28.56 | 28.61 | 26.71 | 26.75 | 1,406,295 | -1.52(-5.36%) |
Mar 20, 2017 | 28.48 | 28.58 | 28.13 | 28.27 | 540,504 | -0.29(-1.01%) |
Mar 17, 2017 | 28.35 | 28.66 | 28.11 | 28.56 | 558,588 | +0.21(+0.73%) |
Mar 16, 2017 | 28.45 | 28.59 | 28.21 | 28.35 | 2,340,818 | +0.12(+0.41%) |
Mar 15, 2017 | 27.68 | 28.39 | 27.59 | 28.23 | 804,061 | +0.83(+3.02%) |
Mar 14, 2017 | 27.44 | 27.50 | 26.99 | 27.40 | 701,326 | -0.31(-1.13%) |
Mar 13, 2017 | 27.43 | 27.89 | 27.43 | 27.72 | 395,393 | +0.18(+0.64%) |
Mar 10, 2017 | 27.68 | 27.70 | 27.13 | 27.54 | 640,487 | +0.23(+0.83%) |
Mar 09, 2017 | 27.52 | 27.77 | 27.15 | 27.31 | 739,526 | -0.24(-0.85%) |
Mar 08, 2017 | 28.10 | 28.22 | 27.51 | 27.55 | 693,222 | -0.36(-1.29%) |
Mar 07, 2017 | 28.17 | 28.31 | 27.85 | 27.91 | 608,620 | -0.37(-1.31%) |
Mar 06, 2017 | 28.34 | 28.39 | 28.00 | 28.28 | 559,710 | -0.40(-1.38%) |
Mar 03, 2017 | 28.75 | 29.00 | 28.39 | 28.68 | 542,464 | -0.09(-0.30%) |
Mar 02, 2017 | 29.42 | 29.42 | 28.69 | 28.76 | 571,004 | -0.65(-2.22%) |
Mar 01, 2017 | 29.12 | 29.61 | 29.08 | 29.42 | 861,214 | +1.06(+3.73%) |
Feb 28, 2017 | 29.00 | 29.05 | 28.35 | 28.36 | 484,817 | -0.90(-3.09%) |
Feb 27, 2017 | 28.61 | 29.26 | 28.55 | 29.26 | 893,371 | +0.54(+1.88%) |
Feb 24, 2017 | 28.25 | 28.72 | 28.17 | 28.72 | 466,355 | -0.01(-0.04%) |
Feb 23, 2017 | 29.27 | 29.28 | 28.33 | 28.73 | 1,096,749 | -0.39(-1.35%) |
Feb 22, 2017 | 29.28 | 29.30 | 28.98 | 29.13 | 706,397 | -0.24(-0.83%) |
Feb 21, 2017 | 29.04 | 29.41 | 29.04 | 29.37 | 1,821,418 | +0.45(+1.55%) |
Feb 17, 2017 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 29.04 | 29.15 | 28.56 | 28.92 | 532,045 | -0.18(-0.62%) |
Feb 15, 2017 | 28.55 | 29.18 | 28.52 | 29.10 | 757,087 | +0.33(+1.16%) |
Feb 14, 2017 | 28.42 | 28.84 | 28.30 | 28.77 | 474,353 | +0.19(+0.65%) |
Feb 13, 2017 | 28.78 | 28.95 | 28.50 | 28.58 | 573,527 | +0.13(+0.47%) |
Feb 10, 2017 | 28.36 | 28.60 | 28.16 | 28.45 | 530,783 | +0.43(+1.55%) |
Feb 09, 2017 | 27.34 | 28.15 | 27.34 | 28.02 | 884,037 | +0.78(+2.86%) |
Feb 08, 2017 | 27.10 | 27.33 | 26.81 | 27.24 | 1,017,406 | -0.10(-0.37%) |
Feb 07, 2017 | 27.62 | 27.84 | 27.17 | 27.34 | 642,635 | -0.23(-0.82%) |
Feb 06, 2017 | 27.80 | 27.96 | 27.44 | 27.56 | 613,552 | -0.44(-1.56%) |
Feb 03, 2017 | 27.64 | 28.05 | 27.51 | 28.00 | 782,262 | +0.83(+3.04%) |
Feb 02, 2017 | 27.36 | 27.53 | 27.06 | 27.17 | 552,006 | -0.19(-0.69%) |