Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.12 | 32.23 | 31.84 | 32.20 | 316,854 | +0.07(+0.22%) |
Apr 27, 2017 | 32.16 | 32.37 | 32.09 | 32.12 | 167,155 | +0.00(+0.00%) |
Apr 26, 2017 | 31.87 | 32.37 | 31.77 | 32.12 | 323,222 | +0.18(+0.56%) |
Apr 25, 2017 | 31.48 | 32.21 | 31.48 | 31.95 | 435,462 | +0.50(+1.59%) |
Apr 24, 2017 | 31.91 | 32.05 | 31.34 | 31.44 | 617,526 | +0.07(+0.23%) |
Apr 21, 2017 | 31.73 | 31.84 | 31.34 | 31.37 | 325,960 | -0.54(-1.68%) |
Apr 20, 2017 | 31.87 | 31.95 | 31.59 | 31.91 | 219,768 | +0.18(+0.56%) |
Apr 19, 2017 | 31.66 | 31.80 | 31.52 | 31.73 | 289,251 | +0.18(+0.57%) |
Apr 18, 2017 | 31.62 | 31.95 | 31.46 | 31.55 | 204,623 | -0.21(-0.68%) |
Apr 17, 2017 | 31.19 | 31.77 | 31.12 | 31.77 | 231,180 | +0.64(+2.07%) |
Apr 13, 2017 | 31.73 | 31.93 | 31.09 | 31.12 | 336,679 | -0.72(-2.25%) |
Apr 12, 2017 | 31.59 | 32.02 | 31.52 | 31.84 | 392,140 | +0.25(+0.79%) |
Apr 11, 2017 | 31.19 | 31.73 | 31.19 | 31.59 | 288,674 | +0.29(+0.91%) |
Apr 10, 2017 | 31.23 | 31.53 | 31.05 | 31.30 | 360,692 | +0.11(+0.34%) |
Apr 07, 2017 | 30.66 | 31.41 | 30.66 | 31.19 | 336,519 | +0.43(+1.40%) |
Apr 06, 2017 | 30.59 | 31.30 | 30.23 | 30.77 | 285,785 | +0.18(+0.58%) |
Apr 05, 2017 | 31.09 | 31.19 | 30.48 | 30.59 | 447,221 | -0.39(-1.27%) |
Apr 04, 2017 | 30.73 | 31.12 | 30.73 | 30.98 | 293,368 | +0.18(+0.58%) |
Apr 03, 2017 | 30.77 | 30.91 | 30.26 | 30.80 | 430,685 | +0.00(+0.00%) |
Mar 31, 2017 | 30.73 | 31.05 | 30.62 | 30.80 | 410,020 | +0.00(+0.00%) |
Mar 30, 2017 | 30.73 | 30.91 | 30.44 | 30.80 | 275,466 | +0.07(+0.23%) |
Mar 29, 2017 | 30.12 | 30.73 | 30.12 | 30.73 | 232,669 | +0.47(+1.54%) |
Mar 28, 2017 | 29.94 | 30.30 | 29.76 | 30.26 | 271,054 | +0.21(+0.71%) |
Mar 27, 2017 | 29.91 | 30.19 | 29.48 | 30.05 | 289,442 | -0.29(-0.94%) |
Mar 24, 2017 | 30.26 | 30.73 | 30.01 | 30.34 | 360,416 | +0.39(+1.31%) |
Mar 23, 2017 | 30.26 | 30.41 | 29.94 | 29.94 | 217,092 | -0.36(-1.18%) |
Mar 22, 2017 | 30.48 | 30.62 | 29.80 | 30.30 | 345,440 | -0.18(-0.59%) |
Mar 21, 2017 | 30.94 | 31.27 | 30.48 | 30.48 | 428,179 | -0.25(-0.81%) |
Mar 20, 2017 | 30.16 | 30.94 | 29.98 | 30.73 | 712,809 | +0.57(+1.90%) |
Mar 17, 2017 | 29.87 | 30.19 | 29.51 | 30.16 | 937,460 | +0.25(+0.84%) |
Mar 16, 2017 | 29.98 | 30.12 | 29.69 | 29.91 | 294,060 | +0.09(+0.30%) |
Mar 15, 2017 | 29.26 | 29.98 | 29.26 | 29.82 | 564,320 | +0.73(+2.52%) |
Mar 14, 2017 | 29.23 | 29.30 | 28.37 | 29.08 | 586,427 | +0.00(+0.00%) |
Mar 13, 2017 | 28.69 | 29.16 | 28.69 | 29.08 | 280,144 | +0.36(+1.25%) |
Mar 10, 2017 | 28.44 | 29.01 | 28.44 | 28.73 | 337,821 | +0.43(+1.52%) |
Mar 09, 2017 | 27.80 | 28.37 | 27.80 | 28.30 | 418,458 | +0.47(+1.67%) |
Mar 08, 2017 | 28.01 | 28.08 | 27.55 | 27.83 | 444,805 | -0.09(-0.33%) |
Mar 07, 2017 | 28.17 | 28.24 | 27.61 | 27.92 | 535,073 | -0.32(-1.13%) |
Mar 06, 2017 | 28.42 | 28.63 | 27.96 | 28.24 | 434,263 | -0.32(-1.12%) |
Mar 03, 2017 | 28.99 | 29.20 | 28.56 | 28.56 | 423,836 | -0.57(-1.94%) |
Mar 02, 2017 | 29.73 | 29.84 | 29.02 | 29.13 | 573,805 | -0.78(-2.60%) |
Mar 01, 2017 | 29.52 | 30.19 | 29.20 | 29.91 | 600,466 | +0.57(+1.93%) |
Feb 28, 2017 | 30.05 | 30.23 | 29.30 | 29.34 | 457,266 | -0.67(-2.24%) |
Feb 27, 2017 | 30.08 | 30.26 | 29.91 | 30.01 | 555,895 | -0.11(-0.35%) |
Feb 24, 2017 | 29.62 | 30.93 | 29.62 | 30.12 | 884,527 | +0.21(+0.71%) |
Feb 23, 2017 | 30.12 | 31.43 | 29.48 | 29.91 | 1,044,763 | -0.14(-0.47%) |
Feb 22, 2017 | 30.30 | 30.69 | 29.91 | 30.05 | 727,348 | -0.23(-0.76%) |
Feb 21, 2017 | 29.87 | 30.30 | 29.62 | 30.28 | 520,267 | +0.48(+1.60%) |
Feb 17, 2017 | 29.80 | 29.80 | 29.80 | 0 | +0.18(+0.60%) | |
Feb 16, 2017 | 29.62 | 29.84 | 29.23 | 29.62 | 322,195 | -0.04(-0.12%) |
Feb 15, 2017 | 29.30 | 29.84 | 29.02 | 29.66 | 285,323 | +0.28(+0.96%) |
Feb 14, 2017 | 29.30 | 29.41 | 29.02 | 29.38 | 217,061 | +0.00(+0.00%) |
Feb 13, 2017 | 29.45 | 29.59 | 29.27 | 29.38 | 198,758 | +0.00(+0.00%) |
Feb 10, 2017 | 29.38 | 29.62 | 29.09 | 29.38 | 195,092 | +0.00(+0.00%) |
Feb 09, 2017 | 29.09 | 29.45 | 28.99 | 29.38 | 207,435 | +0.35(+1.22%) |
Feb 08, 2017 | 29.34 | 29.48 | 28.99 | 29.02 | 505,842 | -0.32(-1.09%) |
Feb 07, 2017 | 29.48 | 29.48 | 29.13 | 29.34 | 342,666 | -0.11(-0.36%) |
Feb 06, 2017 | 29.80 | 29.80 | 29.13 | 29.45 | 246,366 | -0.32(-1.07%) |
Feb 03, 2017 | 29.69 | 29.98 | 29.66 | 29.77 | 330,715 | +0.28(+0.96%) |
Feb 02, 2017 | 29.23 | 29.59 | 28.99 | 29.48 | 377,662 | +0.25(+0.85%) |