Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.25 | 30.30 | 29.96 | 29.96 | 225,716 | -0.31(-1.02%) |
Apr 27, 2017 | 30.48 | 30.48 | 30.12 | 30.27 | 154,940 | -0.16(-0.54%) |
Apr 26, 2017 | 30.34 | 30.65 | 30.34 | 30.44 | 190,304 | +0.07(+0.23%) |
Apr 25, 2017 | 30.35 | 30.54 | 30.34 | 30.37 | 310,373 | +0.26(+0.85%) |
Apr 24, 2017 | 30.11 | 30.29 | 30.00 | 30.11 | 368,030 | +0.57(+1.94%) |
Apr 21, 2017 | 29.72 | 29.80 | 29.48 | 29.54 | 161,463 | -0.21(-0.72%) |
Apr 20, 2017 | 29.49 | 29.79 | 29.39 | 29.75 | 153,713 | +0.45(+1.52%) |
Apr 19, 2017 | 29.53 | 29.61 | 29.24 | 29.30 | 212,371 | -0.05(-0.18%) |
Apr 18, 2017 | 29.43 | 29.49 | 29.12 | 29.36 | 173,203 | -0.17(-0.58%) |
Apr 17, 2017 | 29.10 | 29.56 | 29.04 | 29.53 | 315,708 | +0.44(+1.50%) |
Apr 13, 2017 | 29.36 | 29.60 | 29.06 | 29.09 | 294,078 | -0.35(-1.19%) |
Apr 12, 2017 | 29.66 | 29.68 | 29.39 | 29.44 | 235,943 | -0.27(-0.92%) |
Apr 11, 2017 | 29.64 | 29.73 | 29.38 | 29.72 | 222,793 | -0.02(-0.06%) |
Apr 10, 2017 | 29.82 | 29.97 | 29.62 | 29.73 | 176,080 | -0.10(-0.34%) |
Apr 07, 2017 | 29.75 | 29.97 | 29.68 | 29.84 | 132,626 | -0.09(-0.32%) |
Apr 06, 2017 | 29.77 | 30.02 | 29.54 | 29.93 | 165,416 | +0.17(+0.58%) |
Apr 05, 2017 | 30.24 | 30.35 | 29.72 | 29.76 | 208,560 | -0.23(-0.77%) |
Apr 04, 2017 | 29.93 | 30.06 | 29.87 | 29.99 | 297,080 | +0.00(+0.00%) |
Apr 03, 2017 | 30.14 | 30.26 | 29.71 | 29.99 | 488,384 | -0.14(-0.46%) |
Mar 31, 2017 | 30.28 | 30.33 | 30.13 | 30.13 | 225,996 | -0.21(-0.68%) |
Mar 30, 2017 | 29.96 | 30.41 | 29.93 | 30.33 | 264,207 | +0.39(+1.32%) |
Mar 29, 2017 | 30.06 | 30.09 | 29.89 | 29.94 | 182,817 | -0.12(-0.40%) |
Mar 28, 2017 | 29.56 | 30.17 | 29.56 | 30.06 | 340,768 | +0.42(+1.42%) |
Mar 27, 2017 | 29.21 | 29.69 | 29.07 | 29.64 | 458,644 | -0.14(-0.46%) |
Mar 24, 2017 | 29.89 | 30.00 | 29.60 | 29.78 | 354,158 | -0.02(-0.06%) |
Mar 23, 2017 | 29.65 | 30.11 | 29.60 | 29.79 | 454,164 | +0.09(+0.32%) |
Mar 22, 2017 | 29.60 | 29.85 | 29.36 | 29.70 | 585,228 | -0.10(-0.35%) |
Mar 21, 2017 | 30.86 | 30.86 | 29.74 | 29.80 | 922,917 | -0.94(-3.04%) |
Mar 20, 2017 | 30.95 | 30.98 | 30.73 | 30.74 | 335,638 | -0.28(-0.91%) |
Mar 17, 2017 | 31.36 | 31.36 | 30.94 | 31.02 | 309,458 | -0.26(-0.84%) |
Mar 16, 2017 | 31.25 | 31.43 | 31.20 | 31.28 | 314,838 | +0.12(+0.38%) |
Mar 15, 2017 | 31.29 | 31.35 | 31.03 | 31.16 | 373,049 | -0.03(-0.11%) |
Mar 14, 2017 | 31.12 | 31.20 | 30.95 | 31.20 | 536,665 | -0.03(-0.11%) |
Mar 13, 2017 | 31.25 | 31.29 | 31.11 | 31.23 | 367,049 | +0.03(+0.08%) |
Mar 10, 2017 | 31.39 | 31.39 | 30.98 | 31.20 | 439,473 | +0.01(+0.03%) |
Mar 09, 2017 | 31.23 | 31.37 | 31.10 | 31.20 | 346,350 | +0.07(+0.22%) |
Mar 08, 2017 | 31.47 | 31.54 | 31.11 | 31.13 | 373,935 | -0.03(-0.08%) |
Mar 07, 2017 | 31.28 | 31.28 | 31.08 | 31.15 | 297,874 | -0.09(-0.30%) |
Mar 06, 2017 | 31.31 | 31.34 | 31.10 | 31.25 | 324,370 | -0.20(-0.65%) |
Mar 03, 2017 | 31.35 | 31.53 | 31.35 | 31.45 | 518,625 | +0.11(+0.35%) |
Mar 02, 2017 | 31.92 | 31.95 | 31.32 | 31.34 | 615,920 | -0.49(-1.53%) |
Mar 01, 2017 | 31.61 | 31.90 | 31.57 | 31.83 | 819,970 | +0.81(+2.62%) |
Feb 28, 2017 | 31.02 | 31.02 | 30.84 | 31.02 | 980,713 | -0.08(-0.25%) |
Feb 27, 2017 | 30.98 | 31.13 | 30.96 | 31.09 | 344,121 | +0.15(+0.47%) |
Feb 24, 2017 | 30.96 | 31.00 | 30.81 | 30.95 | 380,824 | -0.24(-0.77%) |
Feb 23, 2017 | 31.22 | 31.43 | 30.96 | 31.19 | 378,874 | +0.03(+0.08%) |
Feb 22, 2017 | 31.03 | 31.24 | 30.96 | 31.16 | 347,169 | +0.03(+0.11%) |
Feb 21, 2017 | 31.14 | 31.19 | 31.03 | 31.13 | 735,186 | +0.14(+0.44%) |
Feb 17, 2017 | 30.99 | 30.99 | 30.99 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 31.07 | 31.07 | 30.80 | 31.02 | 439,776 | -0.03(-0.11%) |
Feb 15, 2017 | 30.91 | 31.08 | 30.74 | 31.05 | 837,758 | +0.21(+0.69%) |
Feb 14, 2017 | 30.48 | 30.84 | 30.42 | 30.84 | 666,586 | +0.37(+1.21%) |
Feb 13, 2017 | 30.33 | 30.61 | 30.33 | 30.47 | 382,706 | +0.32(+1.05%) |
Feb 10, 2017 | 30.18 | 30.24 | 30.06 | 30.15 | 357,384 | +0.09(+0.31%) |
Feb 09, 2017 | 29.79 | 30.08 | 29.70 | 30.06 | 321,069 | +0.39(+1.32%) |
Feb 08, 2017 | 29.83 | 29.53 | 29.67 | 340,189 | -0.22(-0.74%) | |
Feb 07, 2017 | 30.06 | 30.13 | 29.84 | 29.89 | 301,199 | -0.07(-0.23%) |
Feb 06, 2017 | 30.32 | 30.32 | 29.91 | 29.96 | 340,368 | -0.12(-0.40%) |
Feb 03, 2017 | 30.01 | 30.10 | 29.73 | 30.08 | 478,483 | +0.60(+2.03%) |
Feb 02, 2017 | 29.44 | 29.61 | 29.33 | 29.48 | 199,537 | -0.10(-0.35%) |