Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.20 | 32.28 | 31.56 | 31.64 | 208,135 | -0.39(-1.20%) |
Apr 27, 2017 | 31.98 | 32.24 | 31.90 | 32.03 | 281,104 | +0.04(+0.13%) |
Apr 26, 2017 | 32.16 | 32.33 | 31.96 | 31.98 | 338,817 | -0.13(-0.40%) |
Apr 25, 2017 | 32.03 | 32.22 | 31.77 | 32.11 | 262,252 | +0.51(+1.63%) |
Apr 24, 2017 | 31.60 | 31.81 | 31.43 | 31.60 | 248,579 | +0.60(+1.94%) |
Apr 21, 2017 | 31.08 | 31.17 | 30.70 | 31.00 | 207,698 | -0.09(-0.28%) |
Apr 20, 2017 | 30.61 | 31.23 | 30.61 | 31.08 | 222,558 | +0.60(+1.97%) |
Apr 19, 2017 | 30.27 | 30.57 | 30.14 | 30.48 | 307,391 | +0.34(+1.14%) |
Apr 18, 2017 | 30.01 | 30.27 | 29.76 | 30.14 | 345,338 | -0.09(-0.28%) |
Apr 17, 2017 | 30.06 | 30.27 | 29.84 | 30.23 | 181,876 | +0.30(+1.00%) |
Apr 13, 2017 | 30.23 | 30.36 | 29.80 | 29.93 | 333,802 | -0.39(-1.27%) |
Apr 12, 2017 | 31.13 | 31.17 | 30.18 | 30.31 | 360,908 | -0.81(-2.62%) |
Apr 11, 2017 | 30.44 | 31.13 | 30.36 | 31.13 | 320,287 | +0.60(+1.97%) |
Apr 10, 2017 | 30.48 | 30.87 | 30.27 | 30.53 | 283,403 | -0.04(-0.14%) |
Apr 07, 2017 | 30.36 | 30.66 | 30.27 | 30.57 | 371,623 | +0.04(+0.14%) |
Apr 06, 2017 | 30.18 | 30.59 | 29.80 | 30.53 | 275,121 | +0.30(+0.99%) |
Apr 05, 2017 | 30.61 | 30.87 | 30.14 | 30.23 | 344,856 | -0.26(-0.84%) |
Apr 04, 2017 | 30.14 | 30.91 | 30.14 | 30.48 | 350,234 | +0.34(+1.14%) |
Apr 03, 2017 | 30.70 | 30.87 | 29.88 | 30.14 | 584,642 | -0.60(-1.95%) |
Mar 31, 2017 | 30.74 | 30.87 | 30.57 | 30.74 | 452,910 | -0.09(-0.28%) |
Mar 30, 2017 | 30.74 | 30.89 | 30.53 | 30.83 | 457,052 | +0.13(+0.42%) |
Mar 29, 2017 | 30.61 | 30.74 | 30.53 | 30.70 | 108,277 | -0.04(-0.14%) |
Mar 28, 2017 | 30.23 | 30.74 | 30.14 | 30.74 | 203,232 | +0.43(+1.41%) |
Mar 27, 2017 | 30.31 | 30.44 | 29.98 | 30.31 | 206,858 | -0.30(-0.98%) |
Mar 24, 2017 | 30.74 | 31.00 | 30.53 | 30.61 | 249,585 | -0.09(-0.28%) |
Mar 23, 2017 | 30.36 | 30.78 | 30.23 | 30.70 | 225,229 | +0.39(+1.27%) |
Mar 22, 2017 | 30.70 | 30.74 | 30.10 | 30.31 | 285,987 | -0.39(-1.26%) |
Mar 21, 2017 | 31.68 | 31.75 | 30.59 | 30.70 | 293,464 | -0.90(-2.85%) |
Mar 20, 2017 | 31.64 | 31.81 | 31.30 | 31.60 | 157,589 | -0.04(-0.14%) |
Mar 17, 2017 | 31.68 | 31.71 | 31.21 | 31.64 | 849,027 | +0.00(+0.00%) |
Mar 16, 2017 | 31.73 | 31.86 | 31.56 | 31.64 | 233,211 | +0.00(+0.00%) |
Mar 15, 2017 | 31.34 | 31.81 | 31.30 | 31.64 | 661,569 | +0.43(+1.39%) |
Mar 14, 2017 | 31.08 | 31.29 | 31.08 | 31.21 | 219,154 | -0.13(-0.41%) |
Mar 13, 2017 | 31.51 | 31.04 | 31.34 | 183,156 | +0.30(+0.96%) | |
Mar 10, 2017 | 31.21 | 31.25 | 30.48 | 31.04 | 321,381 | +0.26(+0.83%) |
Mar 09, 2017 | 30.95 | 31.04 | 30.65 | 30.78 | 217,073 | -0.09(-0.28%) |
Mar 08, 2017 | 31.38 | 31.59 | 30.87 | 30.87 | 269,708 | -0.51(-1.63%) |
Mar 07, 2017 | 31.25 | 31.46 | 31.12 | 31.38 | 157,899 | +0.04(+0.14%) |
Mar 06, 2017 | 31.34 | 31.53 | 31.17 | 31.34 | 117,715 | -0.21(-0.68%) |
Mar 03, 2017 | 31.42 | 31.63 | 31.17 | 31.55 | 182,405 | +0.17(+0.54%) |
Mar 02, 2017 | 31.89 | 31.93 | 31.25 | 31.38 | 143,398 | -0.51(-1.60%) |
Mar 01, 2017 | 31.55 | 31.98 | 31.29 | 31.89 | 237,083 | +0.90(+2.89%) |
Feb 28, 2017 | 31.81 | 31.81 | 30.95 | 31.00 | 306,367 | -0.85(-2.68%) |
Feb 27, 2017 | 31.42 | 31.89 | 31.38 | 31.85 | 239,195 | +0.26(+0.81%) |
Feb 24, 2017 | 31.51 | 31.98 | 31.00 | 31.59 | 265,527 | +0.38(+1.23%) |
Feb 23, 2017 | 31.51 | 31.72 | 30.91 | 31.21 | 206,936 | -0.34(-1.08%) |
Feb 22, 2017 | 31.42 | 31.59 | 31.25 | 31.55 | 122,849 | +0.00(+0.00%) |
Feb 21, 2017 | 31.21 | 31.57 | 31.08 | 31.55 | 199,926 | +0.47(+1.51%) |
Feb 17, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.72(-2.28%) | |
Feb 16, 2017 | 31.68 | 31.81 | 31.34 | 31.81 | 236,804 | +0.09(+0.27%) |
Feb 15, 2017 | 31.46 | 31.85 | 31.34 | 31.72 | 182,852 | +0.17(+0.54%) |
Feb 14, 2017 | 31.42 | 31.63 | 31.21 | 31.55 | 368,865 | -0.09(-0.27%) |
Feb 13, 2017 | 31.55 | 31.85 | 31.55 | 31.63 | 295,701 | +0.21(+0.68%) |
Feb 10, 2017 | 31.08 | 31.42 | 30.87 | 31.42 | 284,258 | +0.55(+1.80%) |
Feb 09, 2017 | 30.53 | 31.04 | 30.53 | 30.87 | 252,372 | +0.34(+1.12%) |
Feb 08, 2017 | 30.61 | 30.65 | 30.14 | 30.53 | 452,000 | -0.17(-0.56%) |
Feb 07, 2017 | 30.31 | 30.82 | 30.31 | 30.70 | 509,041 | +0.47(+1.55%) |
Feb 06, 2017 | 30.61 | 30.74 | 30.06 | 30.23 | 477,335 | -0.60(-1.94%) |
Feb 03, 2017 | 30.36 | 30.87 | 30.36 | 30.82 | 295,970 | +0.64(+2.12%) |
Feb 02, 2017 | 31.38 | 31.38 | 30.01 | 30.19 | 650,422 | -1.41(-4.45%) |