Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.37 | 31.45 | 30.75 | 30.83 | 117,102 | -0.58(-1.84%) |
Apr 27, 2017 | 32.11 | 32.19 | 31.33 | 31.41 | 118,221 | -0.70(-2.18%) |
Apr 26, 2017 | 31.70 | 32.56 | 31.61 | 32.11 | 95,005 | +0.29(+0.91%) |
Apr 25, 2017 | 31.33 | 31.86 | 31.28 | 31.82 | 74,589 | +0.50(+1.58%) |
Apr 24, 2017 | 31.49 | 31.53 | 31.16 | 31.33 | 113,042 | +0.16(+0.53%) |
Apr 21, 2017 | 31.24 | 31.37 | 31.12 | 31.16 | 80,660 | -0.08(-0.26%) |
Apr 20, 2017 | 31.33 | 31.49 | 31.12 | 31.24 | 73,232 | +0.17(+0.53%) |
Apr 19, 2017 | 31.28 | 31.53 | 31.08 | 31.08 | 54,063 | -0.25(-0.79%) |
Apr 18, 2017 | 31.04 | 31.33 | 30.79 | 31.33 | 70,616 | +0.16(+0.53%) |
Apr 17, 2017 | 31.04 | 31.22 | 30.71 | 31.16 | 62,601 | +0.33(+1.07%) |
Apr 13, 2017 | 31.24 | 31.24 | 30.79 | 30.83 | 69,754 | -0.50(-1.58%) |
Apr 12, 2017 | 31.37 | 31.41 | 31.08 | 31.33 | 57,121 | +0.04(+0.13%) |
Apr 11, 2017 | 30.87 | 31.28 | 30.83 | 31.28 | 72,960 | +0.29(+0.93%) |
Apr 10, 2017 | 30.91 | 31.16 | 30.58 | 31.00 | 65,850 | +0.12(+0.40%) |
Apr 07, 2017 | 30.58 | 31.00 | 30.42 | 30.87 | 81,378 | +0.21(+0.67%) |
Apr 06, 2017 | 30.46 | 30.82 | 30.17 | 30.67 | 81,362 | +0.25(+0.81%) |
Apr 05, 2017 | 30.79 | 31.00 | 30.29 | 30.42 | 64,962 | -0.29(-0.94%) |
Apr 04, 2017 | 30.91 | 30.95 | 30.46 | 30.71 | 71,710 | -0.25(-0.80%) |
Apr 03, 2017 | 30.87 | 31.41 | 30.87 | 30.95 | 101,548 | +0.12(+0.40%) |
Mar 31, 2017 | 30.50 | 31.41 | 30.48 | 30.83 | 243,110 | +0.29(+0.95%) |
Mar 30, 2017 | 30.58 | 30.79 | 30.34 | 30.54 | 75,513 | -0.04(-0.13%) |
Mar 29, 2017 | 30.42 | 30.79 | 30.42 | 30.58 | 51,783 | +0.00(+0.00%) |
Mar 28, 2017 | 30.79 | 30.79 | 30.46 | 30.58 | 71,441 | -0.25(-0.80%) |
Mar 27, 2017 | 30.67 | 31.04 | 30.29 | 30.83 | 56,126 | -0.04(-0.13%) |
Mar 24, 2017 | 31.08 | 31.28 | 30.87 | 30.87 | 52,451 | -0.21(-0.66%) |
Mar 23, 2017 | 31.08 | 31.43 | 31.00 | 31.08 | 48,743 | +0.08(+0.27%) |
Mar 22, 2017 | 31.12 | 31.33 | 30.90 | 31.00 | 77,339 | -0.17(-0.53%) |
Mar 21, 2017 | 31.74 | 31.82 | 31.08 | 31.16 | 96,488 | -0.58(-1.82%) |
Mar 20, 2017 | 31.74 | 31.76 | 31.45 | 31.74 | 64,559 | +0.00(+0.00%) |
Mar 17, 2017 | 31.86 | 32.23 | 31.70 | 31.74 | 266,272 | -0.12(-0.39%) |
Mar 16, 2017 | 31.78 | 31.99 | 31.66 | 31.86 | 69,224 | +0.25(+0.78%) |
Mar 15, 2017 | 31.53 | 31.74 | 31.41 | 31.61 | 99,664 | +0.21(+0.66%) |
Mar 14, 2017 | 31.41 | 31.61 | 31.24 | 31.41 | 59,035 | +0.00(+0.00%) |
Mar 13, 2017 | 31.45 | 31.61 | 31.20 | 31.41 | 59,435 | +0.04(+0.13%) |
Mar 10, 2017 | 31.45 | 31.61 | 31.16 | 31.37 | 91,600 | +0.25(+0.80%) |
Mar 09, 2017 | 31.08 | 31.33 | 31.00 | 31.12 | 72,349 | +0.12(+0.40%) |
Mar 08, 2017 | 31.20 | 31.28 | 30.95 | 31.00 | 58,630 | -0.12(-0.40%) |
Mar 07, 2017 | 31.28 | 31.51 | 31.12 | 31.12 | 49,126 | -0.21(-0.66%) |
Mar 06, 2017 | 31.33 | 31.53 | 30.78 | 31.33 | 89,361 | -0.08(-0.26%) |
Mar 03, 2017 | 31.78 | 32.07 | 31.28 | 31.41 | 89,092 | -0.30(-0.93%) |
Mar 02, 2017 | 32.30 | 32.46 | 31.54 | 31.70 | 109,161 | -0.72(-2.22%) |
Mar 01, 2017 | 31.54 | 32.68 | 31.50 | 32.42 | 147,963 | +1.12(+3.58%) |
Feb 28, 2017 | 30.54 | 31.34 | 30.42 | 31.30 | 472,831 | +0.72(+2.35%) |
Feb 27, 2017 | 30.74 | 30.94 | 30.18 | 30.58 | 179,783 | -0.16(-0.52%) |
Feb 24, 2017 | 30.74 | 30.94 | 30.50 | 30.74 | 89,980 | -0.40(-1.28%) |
Feb 23, 2017 | 31.18 | 31.44 | 30.86 | 31.14 | 73,858 | +0.12(+0.39%) |
Feb 22, 2017 | 31.18 | 31.30 | 30.90 | 31.02 | 110,617 | -0.12(-0.39%) |
Feb 21, 2017 | 30.58 | 31.14 | 30.58 | 31.14 | 80,292 | +0.48(+1.56%) |
Feb 17, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.12(+0.39%) | |
Feb 16, 2017 | 30.18 | 31.02 | 29.89 | 30.54 | 91,435 | +0.52(+1.73%) |
Feb 15, 2017 | 30.30 | 30.46 | 29.90 | 30.02 | 132,239 | -0.24(-0.79%) |
Feb 14, 2017 | 29.62 | 30.66 | 29.59 | 30.26 | 149,817 | +0.56(+1.88%) |
Feb 13, 2017 | 30.42 | 30.46 | 29.46 | 29.70 | 120,703 | -0.48(-1.59%) |
Feb 10, 2017 | 30.46 | 30.62 | 30.10 | 30.18 | 62,176 | -0.12(-0.40%) |
Feb 09, 2017 | 30.14 | 30.78 | 30.10 | 30.30 | 81,326 | +0.20(+0.66%) |
Feb 08, 2017 | 30.14 | 30.30 | 29.90 | 30.10 | 48,978 | -0.08(-0.27%) |
Feb 07, 2017 | 30.02 | 30.22 | 29.50 | 30.18 | 52,347 | +0.28(+0.94%) |
Feb 06, 2017 | 30.46 | 30.46 | 29.78 | 29.90 | 48,130 | -0.64(-2.09%) |
Feb 03, 2017 | 30.38 | 30.78 | 30.10 | 30.54 | 72,636 | +0.40(+1.33%) |
Feb 02, 2017 | 30.10 | 30.38 | 29.86 | 30.14 | 69,717 | +0.20(+0.67%) |