Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.32 | 31.41 | 30.94 | 30.94 | 191,395 | -0.46(-1.46%) |
Apr 27, 2017 | 31.71 | 31.97 | 31.26 | 31.40 | 54,923 | -0.37(-1.16%) |
Apr 26, 2017 | 31.79 | 32.13 | 31.57 | 31.77 | 37,200 | +0.06(+0.19%) |
Apr 25, 2017 | 31.91 | 31.91 | 31.65 | 31.71 | 36,280 | -0.05(-0.16%) |
Apr 24, 2017 | 31.84 | 31.92 | 31.67 | 31.76 | 61,035 | -0.20(-0.63%) |
Apr 21, 2017 | 31.84 | 32.03 | 31.52 | 31.96 | 55,900 | +0.12(+0.38%) |
Apr 20, 2017 | 31.53 | 31.85 | 31.53 | 31.84 | 35,696 | +0.17(+0.54%) |
Apr 19, 2017 | 31.33 | 31.67 | 31.27 | 31.67 | 22,009 | +0.24(+0.76%) |
Apr 18, 2017 | 31.08 | 31.68 | 31.08 | 31.43 | 33,614 | +0.06(+0.19%) |
Apr 17, 2017 | 31.38 | 31.48 | 31.26 | 31.37 | 23,949 | -0.03(-0.10%) |
Apr 13, 2017 | 31.12 | 31.40 | 31.05 | 31.40 | 41,063 | +0.17(+0.54%) |
Apr 12, 2017 | 30.97 | 31.25 | 30.91 | 31.23 | 23,473 | +0.18(+0.58%) |
Apr 11, 2017 | 31.08 | 31.19 | 30.90 | 31.05 | 32,866 | +0.00(+0.00%) |
Apr 10, 2017 | 31.03 | 31.38 | 30.99 | 31.05 | 24,254 | -0.13(-0.42%) |
Apr 07, 2017 | 30.99 | 31.30 | 30.75 | 31.18 | 50,284 | +0.26(+0.84%) |
Apr 06, 2017 | 30.87 | 31.00 | 30.57 | 30.92 | 46,407 | +0.17(+0.55%) |
Apr 05, 2017 | 31.60 | 31.60 | 30.72 | 30.75 | 52,596 | -0.69(-2.19%) |
Apr 04, 2017 | 31.39 | 31.65 | 31.03 | 31.44 | 73,096 | +0.05(+0.16%) |
Apr 03, 2017 | 31.22 | 31.39 | 30.95 | 31.39 | 63,814 | +0.29(+0.93%) |
Mar 31, 2017 | 31.09 | 31.19 | 30.87 | 31.10 | 19,341 | +0.11(+0.35%) |
Mar 30, 2017 | 30.97 | 31.06 | 30.94 | 30.99 | 44,754 | +0.17(+0.55%) |
Mar 29, 2017 | 30.93 | 30.96 | 30.45 | 30.82 | 30,690 | -0.28(-0.90%) |
Mar 28, 2017 | 31.12 | 31.19 | 30.92 | 31.10 | 28,701 | +0.24(+0.78%) |
Mar 27, 2017 | 31.18 | 31.22 | 30.86 | 30.86 | 52,526 | -0.23(-0.74%) |
Mar 24, 2017 | 31.13 | 31.32 | 31.07 | 31.09 | 38,746 | -0.03(-0.10%) |
Mar 23, 2017 | 31.20 | 31.25 | 31.06 | 31.12 | 60,811 | +0.04(+0.13%) |
Mar 22, 2017 | 31.33 | 31.33 | 31.05 | 31.08 | 31,460 | -0.12(-0.38%) |
Mar 21, 2017 | 31.35 | 31.35 | 31.02 | 31.20 | 54,777 | -0.10(-0.32%) |
Mar 20, 2017 | 31.31 | 31.35 | 31.16 | 31.30 | 27,567 | +0.01(+0.03%) |
Mar 17, 2017 | 30.90 | 31.30 | 30.90 | 31.29 | 25,593 | +0.39(+1.26%) |
Mar 16, 2017 | 30.80 | 31.22 | 30.80 | 30.90 | 38,895 | +0.14(+0.46%) |
Mar 15, 2017 | 30.49 | 30.80 | 30.40 | 30.76 | 81,180 | +0.27(+0.89%) |
Mar 14, 2017 | 30.26 | 30.53 | 30.20 | 30.49 | 36,284 | +0.23(+0.76%) |
Mar 13, 2017 | 30.50 | 30.50 | 30.20 | 30.26 | 16,769 | -0.03(-0.10%) |
Mar 10, 2017 | 30.55 | 30.58 | 30.27 | 30.29 | 28,519 | -0.10(-0.33%) |
Mar 09, 2017 | 30.30 | 30.43 | 30.08 | 30.39 | 38,005 | -0.07(-0.23%) |
Mar 08, 2017 | 30.50 | 30.56 | 30.21 | 30.46 | 28,032 | -0.26(-0.85%) |
Mar 07, 2017 | 30.71 | 30.75 | 30.55 | 30.72 | 42,583 | -0.11(-0.36%) |
Mar 06, 2017 | 30.76 | 30.85 | 30.60 | 30.83 | 36,628 | +0.08(+0.26%) |
Mar 03, 2017 | 30.47 | 30.79 | 30.36 | 30.75 | 35,999 | +0.36(+1.18%) |
Mar 02, 2017 | 30.36 | 30.53 | 30.21 | 30.39 | 21,020 | +0.00(+0.00%) |
Mar 01, 2017 | 30.54 | 30.54 | 30.01 | 30.39 | 34,995 | -0.16(-0.52%) |
Feb 28, 2017 | 30.55 | 30.57 | 30.40 | 30.55 | 77,319 | +0.03(+0.10%) |
Feb 27, 2017 | 30.55 | 30.61 | 30.43 | 30.52 | 42,125 | -0.08(-0.26%) |
Feb 24, 2017 | 30.55 | 30.60 | 30.44 | 30.60 | 23,708 | -0.01(-0.03%) |
Feb 23, 2017 | 30.54 | 30.62 | 30.43 | 30.61 | 113,910 | +0.10(+0.33%) |
Feb 22, 2017 | 30.37 | 30.54 | 30.31 | 30.51 | 51,808 | +0.13(+0.43%) |
Feb 21, 2017 | 30.15 | 30.45 | 30.07 | 30.38 | 49,518 | +0.17(+0.56%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.21(-0.69%) | |
Feb 16, 2017 | 30.35 | 30.45 | 30.19 | 30.42 | 46,976 | -0.02(-0.07%) |
Feb 15, 2017 | 30.55 | 30.64 | 30.35 | 30.44 | 71,998 | -0.11(-0.36%) |
Feb 14, 2017 | 30.53 | 30.55 | 30.09 | 30.55 | 100,926 | +0.19(+0.63%) |
Feb 13, 2017 | 30.30 | 30.47 | 30.23 | 30.36 | 42,410 | +0.13(+0.43%) |
Feb 10, 2017 | 30.40 | 30.40 | 30.18 | 30.23 | 49,608 | -0.28(-0.92%) |
Feb 09, 2017 | 30.55 | 30.72 | 30.43 | 30.51 | 59,123 | -0.04(-0.13%) |
Feb 08, 2017 | 30.55 | 30.71 | 30.39 | 30.55 | 179,561 | +0.18(+0.59%) |
Feb 07, 2017 | 30.43 | 30.59 | 30.32 | 30.37 | 34,811 | -0.12(-0.39%) |
Feb 06, 2017 | 30.58 | 30.59 | 30.35 | 30.49 | 37,664 | +0.09(+0.30%) |
Feb 03, 2017 | 30.50 | 30.67 | 30.23 | 30.40 | 63,730 | -0.09(-0.30%) |
Feb 02, 2017 | 30.50 | 30.65 | 30.31 | 30.49 | 77,397 | +0.04(+0.13%) |