Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.40 | 29.48 | 29.00 | 29.08 | 522,187 | -0.28(-0.95%) |
Apr 27, 2017 | 29.56 | 29.72 | 29.16 | 29.36 | 459,944 | -0.12(-0.40%) |
Apr 26, 2017 | 29.28 | 29.82 | 29.24 | 29.48 | 888,130 | +0.12(+0.41%) |
Apr 25, 2017 | 28.52 | 29.64 | 28.28 | 29.36 | 3,253,037 | +0.12(+0.41%) |
Apr 24, 2017 | 29.00 | 29.64 | 28.84 | 29.24 | 250,795 | +0.56(+1.94%) |
Apr 21, 2017 | 28.84 | 29.00 | 28.32 | 28.68 | 255,422 | -0.20(-0.69%) |
Apr 20, 2017 | 28.52 | 28.88 | 28.32 | 28.88 | 227,439 | +0.68(+2.40%) |
Apr 19, 2017 | 27.77 | 28.36 | 27.65 | 28.20 | 283,332 | +0.60(+2.16%) |
Apr 18, 2017 | 27.73 | 27.85 | 27.37 | 27.61 | 321,138 | -0.36(-1.28%) |
Apr 17, 2017 | 27.69 | 27.97 | 27.35 | 27.97 | 321,661 | +0.36(+1.30%) |
Apr 13, 2017 | 28.24 | 28.48 | 27.57 | 27.61 | 234,089 | -0.80(-2.80%) |
Apr 12, 2017 | 28.64 | 28.80 | 28.13 | 28.40 | 299,250 | -0.32(-1.11%) |
Apr 11, 2017 | 28.40 | 28.80 | 28.32 | 28.72 | 224,173 | +0.16(+0.56%) |
Apr 10, 2017 | 29.04 | 29.24 | 28.32 | 28.56 | 265,330 | -0.40(-1.37%) |
Apr 07, 2017 | 28.84 | 29.12 | 28.60 | 28.96 | 415,554 | -0.08(-0.27%) |
Apr 06, 2017 | 28.68 | 29.08 | 28.40 | 29.04 | 323,389 | +0.32(+1.11%) |
Apr 05, 2017 | 29.52 | 29.68 | 28.72 | 28.72 | 445,381 | -0.72(-2.43%) |
Apr 04, 2017 | 29.44 | 29.72 | 28.96 | 29.44 | 330,631 | -0.28(-0.94%) |
Apr 03, 2017 | 30.71 | 30.83 | 29.64 | 29.72 | 554,365 | -0.95(-3.11%) |
Mar 31, 2017 | 30.79 | 30.91 | 30.23 | 30.67 | 563,581 | -0.12(-0.39%) |
Mar 30, 2017 | 29.48 | 31.07 | 29.28 | 30.79 | 627,935 | +1.35(+4.59%) |
Mar 29, 2017 | 29.52 | 30.07 | 29.28 | 29.44 | 287,872 | -0.12(-0.40%) |
Mar 28, 2017 | 28.88 | 29.80 | 28.88 | 29.56 | 300,634 | +0.64(+2.20%) |
Mar 27, 2017 | 28.36 | 29.24 | 28.05 | 28.92 | 240,955 | -0.04(-0.14%) |
Mar 24, 2017 | 28.76 | 29.00 | 28.68 | 28.96 | 272,805 | +0.24(+0.83%) |
Mar 23, 2017 | 27.81 | 28.80 | 27.77 | 28.72 | 338,233 | +0.95(+3.44%) |
Mar 22, 2017 | 27.73 | 28.28 | 27.33 | 27.77 | 272,909 | -0.24(-0.85%) |
Mar 21, 2017 | 30.99 | 30.99 | 27.85 | 28.01 | 661,980 | -2.74(-8.93%) |
Mar 20, 2017 | 31.67 | 31.67 | 30.67 | 30.75 | 301,741 | -0.99(-3.13%) |
Mar 17, 2017 | 30.99 | 31.98 | 30.75 | 31.75 | 1,092,512 | +0.68(+2.18%) |
Mar 16, 2017 | 31.23 | 31.27 | 30.79 | 31.07 | 239,810 | +0.08(+0.26%) |
Mar 15, 2017 | 31.35 | 31.55 | 30.87 | 30.99 | 104,694 | -0.28(-0.89%) |
Mar 14, 2017 | 30.99 | 31.39 | 30.63 | 31.27 | 101,729 | -0.08(-0.25%) |
Mar 13, 2017 | 31.31 | 31.98 | 31.23 | 31.35 | 269,335 | +0.04(+0.13%) |
Mar 10, 2017 | 31.03 | 31.39 | 30.67 | 31.31 | 249,982 | +0.48(+1.55%) |
Mar 09, 2017 | 31.39 | 31.59 | 30.83 | 30.83 | 213,449 | -0.48(-1.52%) |
Mar 08, 2017 | 31.75 | 32.02 | 31.27 | 31.31 | 147,321 | -0.16(-0.51%) |
Mar 07, 2017 | 31.63 | 31.83 | 31.39 | 31.47 | 107,782 | -0.16(-0.50%) |
Mar 06, 2017 | 31.75 | 31.83 | 31.11 | 31.63 | 102,550 | -0.40(-1.24%) |
Mar 03, 2017 | 32.10 | 32.46 | 31.46 | 32.02 | 146,231 | -0.12(-0.37%) |
Mar 02, 2017 | 32.94 | 32.94 | 32.02 | 32.14 | 195,098 | -0.80(-2.42%) |
Mar 01, 2017 | 32.54 | 33.34 | 31.83 | 32.94 | 288,075 | +1.11(+3.50%) |
Feb 28, 2017 | 32.58 | 32.58 | 31.63 | 31.83 | 212,870 | -0.72(-2.20%) |
Feb 27, 2017 | 32.42 | 32.70 | 32.02 | 32.54 | 318,011 | +0.12(+0.37%) |
Feb 24, 2017 | 32.30 | 32.52 | 31.94 | 32.42 | 257,211 | -0.32(-0.97%) |
Feb 23, 2017 | 32.74 | 32.74 | 32.04 | 32.74 | 326,627 | +0.16(+0.49%) |
Feb 22, 2017 | 32.26 | 32.58 | 32.10 | 32.58 | 207,727 | +0.28(+0.86%) |
Feb 21, 2017 | 32.06 | 32.42 | 31.86 | 32.30 | 173,359 | +0.28(+0.87%) |
Feb 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.37%) | |
Feb 16, 2017 | 32.18 | 32.30 | 31.67 | 31.90 | 115,052 | -0.28(-0.87%) |
Feb 15, 2017 | 32.38 | 32.46 | 32.14 | 32.18 | 130,194 | -0.12(-0.37%) |
Feb 14, 2017 | 31.55 | 32.38 | 31.15 | 32.30 | 233,499 | +0.64(+2.01%) |
Feb 13, 2017 | 31.39 | 31.75 | 31.23 | 31.67 | 331,942 | +0.52(+1.66%) |
Feb 10, 2017 | 30.55 | 31.23 | 30.27 | 31.15 | 217,724 | +0.76(+2.49%) |
Feb 09, 2017 | 30.27 | 30.87 | 30.00 | 30.39 | 220,610 | +0.16(+0.53%) |
Feb 08, 2017 | 30.43 | 30.83 | 29.80 | 30.23 | 143,763 | -0.36(-1.17%) |
Feb 07, 2017 | 31.15 | 31.23 | 30.51 | 30.59 | 157,033 | -0.48(-1.54%) |
Feb 06, 2017 | 31.47 | 31.59 | 30.87 | 31.07 | 133,781 | -0.56(-1.76%) |
Feb 03, 2017 | 31.03 | 31.67 | 30.91 | 31.63 | 197,063 | +0.95(+3.11%) |
Feb 02, 2017 | 30.95 | 31.23 | 30.25 | 30.67 | 285,819 | -0.40(-1.28%) |