Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.61 | 30.68 | 29.96 | 30.34 | 3,548,041 | -0.33(-1.08%) |
Apr 27, 2017 | 30.48 | 30.77 | 30.26 | 30.68 | 3,675,756 | +0.24(+0.79%) |
Apr 26, 2017 | 30.11 | 30.62 | 29.89 | 30.44 | 5,592,407 | +0.31(+1.04%) |
Apr 25, 2017 | 30.31 | 30.33 | 29.50 | 30.12 | 8,560,665 | -0.37(-1.21%) |
Apr 24, 2017 | 30.69 | 30.73 | 30.01 | 30.49 | 5,681,816 | +0.17(+0.55%) |
Apr 21, 2017 | 30.49 | 30.69 | 30.09 | 30.33 | 7,080,083 | -0.21(-0.69%) |
Apr 20, 2017 | 31.15 | 31.68 | 30.15 | 30.54 | 10,779,012 | -0.78(-2.50%) |
Apr 19, 2017 | 31.73 | 31.87 | 31.23 | 31.32 | 5,461,868 | -0.30(-0.96%) |
Apr 18, 2017 | 31.36 | 31.76 | 31.18 | 31.63 | 4,388,614 | +0.11(+0.35%) |
Apr 17, 2017 | 31.19 | 31.58 | 31.16 | 31.52 | 4,710,921 | +0.43(+1.40%) |
Apr 13, 2017 | 30.86 | 31.25 | 30.81 | 31.08 | 3,729,240 | +0.23(+0.75%) |
Apr 12, 2017 | 31.09 | 31.11 | 30.73 | 30.85 | 2,347,233 | -0.28(-0.89%) |
Apr 11, 2017 | 30.64 | 31.14 | 30.52 | 31.13 | 3,649,736 | +0.51(+1.66%) |
Apr 10, 2017 | 30.56 | 31.01 | 30.48 | 30.62 | 2,377,104 | +0.06(+0.21%) |
Apr 07, 2017 | 30.68 | 30.77 | 30.50 | 30.56 | 2,168,978 | -0.16(-0.51%) |
Apr 06, 2017 | 30.63 | 30.87 | 30.51 | 30.71 | 2,783,758 | +0.06(+0.18%) |
Apr 05, 2017 | 30.86 | 31.27 | 30.63 | 30.66 | 4,441,048 | -0.06(-0.18%) |
Apr 04, 2017 | 30.67 | 30.80 | 30.57 | 30.71 | 2,744,736 | -0.07(-0.24%) |
Apr 03, 2017 | 30.81 | 30.95 | 30.61 | 30.79 | 4,409,277 | +0.06(+0.18%) |
Mar 31, 2017 | 30.81 | 30.90 | 30.67 | 30.73 | 2,487,217 | -0.11(-0.36%) |
Mar 30, 2017 | 30.79 | 30.99 | 30.54 | 30.84 | 2,592,708 | +0.06(+0.18%) |
Mar 29, 2017 | 30.62 | 30.89 | 30.45 | 30.79 | 3,500,091 | +0.09(+0.30%) |
Mar 28, 2017 | 30.39 | 30.83 | 30.39 | 30.69 | 3,678,087 | +0.20(+0.67%) |
Mar 27, 2017 | 30.23 | 30.65 | 30.14 | 30.49 | 3,948,663 | -0.16(-0.51%) |
Mar 24, 2017 | 30.83 | 30.96 | 30.55 | 30.65 | 3,575,512 | -0.03(-0.09%) |
Mar 23, 2017 | 30.48 | 30.90 | 30.36 | 30.68 | 3,831,267 | +0.25(+0.82%) |
Mar 22, 2017 | 30.63 | 30.63 | 30.10 | 30.43 | 4,273,133 | -0.17(-0.54%) |
Mar 21, 2017 | 31.05 | 31.05 | 30.27 | 30.59 | 4,816,790 | -0.35(-1.13%) |
Mar 20, 2017 | 31.02 | 31.07 | 30.81 | 30.94 | 2,530,216 | -0.11(-0.36%) |
Mar 17, 2017 | 31.20 | 31.30 | 30.93 | 31.05 | 4,761,552 | -0.18(-0.56%) |
Mar 16, 2017 | 30.78 | 31.42 | 30.67 | 31.23 | 5,487,029 | +0.54(+1.74%) |
Mar 15, 2017 | 30.61 | 30.88 | 30.16 | 30.69 | 3,377,047 | +0.34(+1.12%) |
Mar 14, 2017 | 30.51 | 30.59 | 30.01 | 30.35 | 2,796,560 | -0.26(-0.84%) |
Mar 13, 2017 | 31.00 | 31.08 | 30.57 | 30.61 | 5,053,692 | -0.36(-1.16%) |
Mar 10, 2017 | 30.80 | 31.26 | 30.73 | 30.97 | 5,737,993 | +0.48(+1.57%) |
Mar 09, 2017 | 30.71 | 31.03 | 30.16 | 30.49 | 4,536,320 | -0.23(-0.75%) |
Mar 08, 2017 | 30.33 | 30.84 | 30.24 | 30.72 | 4,206,824 | +0.42(+1.37%) |
Mar 07, 2017 | 29.97 | 30.51 | 29.81 | 30.31 | 6,251,107 | +0.41(+1.36%) |
Mar 06, 2017 | 29.81 | 29.99 | 29.69 | 29.90 | 3,436,783 | -0.13(-0.43%) |
Mar 03, 2017 | 29.88 | 30.08 | 29.44 | 30.03 | 4,670,688 | +0.04(+0.12%) |
Mar 02, 2017 | 30.08 | 30.27 | 29.82 | 29.99 | 4,356,265 | -0.08(-0.28%) |
Mar 01, 2017 | 29.74 | 30.34 | 29.72 | 30.08 | 5,272,001 | +0.55(+1.87%) |
Feb 28, 2017 | 29.47 | 29.68 | 29.28 | 29.52 | 5,037,971 | -0.03(-0.09%) |
Feb 27, 2017 | 28.96 | 29.57 | 28.85 | 29.55 | 5,870,790 | +0.59(+2.04%) |
Feb 24, 2017 | 28.47 | 28.97 | 28.24 | 28.96 | 6,036,848 | +0.38(+1.32%) |
Feb 23, 2017 | 28.66 | 28.79 | 28.33 | 28.58 | 4,071,741 | -0.02(-0.06%) |
Feb 22, 2017 | 28.96 | 29.02 | 28.42 | 28.60 | 4,511,322 | +0.09(+0.32%) |
Feb 21, 2017 | 28.23 | 28.58 | 28.15 | 28.51 | 3,616,652 | +0.38(+1.34%) |
Feb 17, 2017 | 28.13 | 28.13 | 28.13 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 28.38 | 28.51 | 28.01 | 28.07 | 3,098,819 | -0.30(-1.07%) |
Feb 15, 2017 | 27.78 | 28.53 | 27.67 | 28.38 | 5,405,091 | +0.60(+2.16%) |
Feb 14, 2017 | 27.86 | 28.09 | 27.63 | 27.78 | 5,323,612 | -0.29(-1.02%) |
Feb 13, 2017 | 28.60 | 28.65 | 28.02 | 28.07 | 3,659,570 | -0.37(-1.30%) |
Feb 10, 2017 | 27.86 | 28.56 | 27.82 | 28.43 | 4,443,536 | +0.65(+2.32%) |
Feb 09, 2017 | 27.58 | 27.85 | 27.25 | 27.79 | 3,775,242 | +0.21(+0.77%) |
Feb 08, 2017 | 27.18 | 27.61 | 27.10 | 27.58 | 4,007,798 | +0.43(+1.60%) |
Feb 07, 2017 | 27.34 | 27.39 | 27.02 | 27.14 | 4,375,470 | -0.06(-0.24%) |
Feb 06, 2017 | 27.55 | 27.67 | 27.18 | 27.21 | 4,687,129 | -0.37(-1.34%) |
Feb 03, 2017 | 27.77 | 27.88 | 27.47 | 27.58 | 3,451,582 | +0.01(+0.03%) |
Feb 02, 2017 | 27.51 | 27.81 | 27.33 | 27.57 | 5,755,362 | +0.18(+0.67%) |