Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.73 | 30.18 | 29.55 | 29.67 | 3,445,767 | +0.05(+0.16%) |
Apr 27, 2017 | 30.11 | 30.84 | 29.43 | 29.62 | 4,793,919 | +0.95(+3.31%) |
Apr 26, 2017 | 28.30 | 28.98 | 28.24 | 28.67 | 5,150,094 | +0.40(+1.41%) |
Apr 25, 2017 | 28.08 | 28.32 | 27.95 | 28.27 | 2,797,300 | +0.32(+1.16%) |
Apr 24, 2017 | 27.83 | 28.04 | 27.52 | 27.95 | 3,138,696 | +0.40(+1.45%) |
Apr 21, 2017 | 27.50 | 27.56 | 27.35 | 27.55 | 1,678,827 | +0.03(+0.10%) |
Apr 20, 2017 | 27.10 | 27.56 | 27.10 | 27.52 | 2,057,659 | +0.47(+1.72%) |
Apr 19, 2017 | 26.90 | 27.16 | 26.84 | 27.06 | 1,479,245 | +0.26(+0.96%) |
Apr 18, 2017 | 26.57 | 26.87 | 26.55 | 26.80 | 1,617,390 | +0.13(+0.50%) |
Apr 17, 2017 | 26.58 | 26.81 | 26.49 | 26.67 | 1,618,939 | +0.13(+0.50%) |
Apr 13, 2017 | 26.70 | 26.90 | 26.53 | 26.53 | 1,730,193 | -0.19(-0.71%) |
Apr 12, 2017 | 27.07 | 27.18 | 26.63 | 26.72 | 3,042,588 | -0.46(-1.68%) |
Apr 11, 2017 | 26.85 | 27.18 | 26.80 | 27.18 | 2,544,847 | +0.29(+1.10%) |
Apr 10, 2017 | 26.63 | 27.01 | 26.61 | 26.89 | 2,473,173 | +0.24(+0.89%) |
Apr 07, 2017 | 26.68 | 26.74 | 26.45 | 26.65 | 2,682,060 | -0.05(-0.18%) |
Apr 06, 2017 | 26.63 | 26.82 | 26.48 | 26.70 | 3,529,113 | +0.15(+0.57%) |
Apr 05, 2017 | 27.07 | 27.26 | 26.49 | 26.54 | 3,197,420 | -0.38(-1.41%) |
Apr 04, 2017 | 27.25 | 27.33 | 26.86 | 26.92 | 3,256,048 | -0.33(-1.22%) |
Apr 03, 2017 | 27.67 | 27.91 | 27.16 | 27.26 | 3,116,723 | -0.54(-1.95%) |
Mar 31, 2017 | 28.13 | 28.29 | 27.77 | 27.80 | 3,410,802 | -0.31(-1.11%) |
Mar 30, 2017 | 28.07 | 28.39 | 28.04 | 28.11 | 1,699,055 | -0.05(-0.17%) |
Mar 29, 2017 | 28.12 | 28.32 | 28.04 | 28.16 | 1,876,102 | +0.03(+0.10%) |
Mar 28, 2017 | 27.80 | 28.16 | 27.63 | 28.13 | 4,035,113 | +0.22(+0.78%) |
Mar 27, 2017 | 27.71 | 27.97 | 27.57 | 27.91 | 4,559,856 | +0.00(+0.00%) |
Mar 24, 2017 | 28.05 | 28.21 | 27.79 | 27.91 | 1,952,065 | -0.14(-0.51%) |
Mar 23, 2017 | 28.21 | 28.31 | 28.02 | 28.05 | 2,274,434 | -0.12(-0.44%) |
Mar 22, 2017 | 28.23 | 28.32 | 27.98 | 28.18 | 2,028,992 | +0.02(+0.07%) |
Mar 21, 2017 | 28.61 | 28.75 | 28.15 | 28.16 | 2,426,421 | -0.32(-1.13%) |
Mar 20, 2017 | 28.79 | 28.87 | 28.46 | 28.48 | 1,436,443 | -0.30(-1.06%) |
Mar 17, 2017 | 29.05 | 29.13 | 28.62 | 28.79 | 3,257,869 | -0.09(-0.33%) |
Mar 16, 2017 | 28.71 | 29.00 | 28.70 | 28.88 | 2,213,760 | +0.22(+0.76%) |
Mar 15, 2017 | 28.66 | 28.79 | 28.45 | 28.66 | 2,695,448 | +0.03(+0.10%) |
Mar 14, 2017 | 28.00 | 28.71 | 28.00 | 28.63 | 1,716,082 | -0.08(-0.26%) |
Mar 13, 2017 | 28.49 | 28.74 | 28.42 | 28.71 | 2,507,382 | +0.22(+0.77%) |
Mar 10, 2017 | 29.14 | 29.15 | 28.44 | 28.49 | 5,035,463 | -0.42(-1.45%) |
Mar 09, 2017 | 29.09 | 29.21 | 28.84 | 28.91 | 2,898,063 | -0.25(-0.85%) |
Mar 08, 2017 | 29.36 | 29.68 | 29.15 | 29.16 | 2,241,855 | -0.18(-0.62%) |
Mar 07, 2017 | 29.72 | 29.82 | 29.27 | 29.34 | 2,352,943 | -0.40(-1.34%) |
Mar 06, 2017 | 29.99 | 30.15 | 29.72 | 29.73 | 2,930,495 | -0.38(-1.26%) |
Mar 03, 2017 | 30.00 | 30.13 | 29.84 | 30.11 | 3,327,429 | +0.14(+0.48%) |
Mar 02, 2017 | 30.52 | 30.67 | 29.94 | 29.97 | 3,339,928 | -0.66(-2.17%) |
Mar 01, 2017 | 30.30 | 30.68 | 30.13 | 30.64 | 2,469,391 | +0.65(+2.15%) |
Feb 28, 2017 | 29.90 | 30.20 | 29.62 | 29.99 | 4,265,355 | -0.01(-0.03%) |
Feb 27, 2017 | 30.31 | 30.39 | 29.95 | 30.00 | 3,925,908 | -0.28(-0.91%) |
Feb 24, 2017 | 29.97 | 30.33 | 29.82 | 30.28 | 5,362,820 | +0.28(+0.95%) |
Feb 23, 2017 | 30.39 | 30.49 | 29.53 | 29.99 | 7,027,921 | -1.40(-4.45%) |
Feb 22, 2017 | 31.08 | 31.50 | 30.83 | 31.39 | 4,610,326 | +0.21(+0.67%) |
Feb 21, 2017 | 30.52 | 31.25 | 30.48 | 31.18 | 3,304,520 | +0.85(+2.79%) |
Feb 17, 2017 | 30.33 | 30.33 | 30.33 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 30.30 | 30.46 | 30.15 | 30.37 | 2,505,391 | +0.06(+0.19%) |
Feb 15, 2017 | 29.93 | 30.45 | 29.79 | 30.31 | 1,713,302 | +0.25(+0.82%) |
Feb 14, 2017 | 29.80 | 30.07 | 29.47 | 30.07 | 1,693,771 | +0.29(+0.99%) |
Feb 13, 2017 | 29.68 | 29.80 | 29.58 | 29.77 | 1,597,413 | +0.14(+0.48%) |
Feb 10, 2017 | 29.69 | 29.77 | 29.53 | 29.63 | 1,540,700 | -0.04(-0.13%) |
Feb 09, 2017 | 29.09 | 29.67 | 29.07 | 29.67 | 2,438,710 | +0.57(+1.96%) |
Feb 08, 2017 | 29.34 | 29.43 | 29.04 | 29.10 | 2,049,073 | -0.24(-0.81%) |
Feb 07, 2017 | 30.03 | 30.05 | 29.18 | 29.34 | 2,491,024 | -0.56(-1.87%) |
Feb 06, 2017 | 30.28 | 30.37 | 29.85 | 29.90 | 2,732,682 | -0.46(-1.50%) |
Feb 03, 2017 | 30.12 | 30.47 | 30.02 | 30.35 | 1,903,306 | +0.21(+0.69%) |
Feb 02, 2017 | 30.05 | 30.15 | 29.88 | 30.14 | 1,246,838 | +0.04(+0.13%) |