Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.36 | 30.38 | 29.82 | 29.91 | 513,645 | -0.40(-1.32%) |
Apr 27, 2017 | 30.31 | 30.61 | 30.06 | 30.31 | 171,401 | -0.05(-0.16%) |
Apr 26, 2017 | 29.83 | 30.55 | 29.83 | 30.36 | 413,958 | +0.52(+1.74%) |
Apr 25, 2017 | 29.16 | 29.93 | 29.02 | 29.84 | 298,041 | +0.85(+2.93%) |
Apr 24, 2017 | 28.87 | 29.15 | 28.74 | 28.99 | 185,051 | +0.42(+1.47%) |
Apr 21, 2017 | 29.00 | 29.19 | 28.52 | 28.57 | 206,243 | -0.53(-1.82%) |
Apr 20, 2017 | 28.76 | 29.22 | 28.64 | 29.10 | 207,345 | +0.36(+1.25%) |
Apr 19, 2017 | 28.60 | 29.06 | 28.28 | 28.74 | 271,116 | +0.26(+0.91%) |
Apr 18, 2017 | 28.38 | 28.76 | 28.11 | 28.48 | 291,028 | +0.07(+0.25%) |
Apr 17, 2017 | 29.26 | 29.30 | 28.23 | 28.41 | 340,739 | -0.75(-2.57%) |
Apr 13, 2017 | 28.75 | 29.17 | 28.67 | 29.16 | 268,735 | +0.37(+1.29%) |
Apr 12, 2017 | 28.82 | 29.12 | 28.49 | 28.79 | 340,473 | +0.15(+0.52%) |
Apr 11, 2017 | 28.69 | 28.80 | 28.04 | 28.64 | 323,721 | -0.09(-0.31%) |
Apr 10, 2017 | 28.62 | 29.47 | 28.54 | 28.73 | 253,553 | +0.23(+0.81%) |
Apr 07, 2017 | 28.50 | 28.70 | 28.07 | 28.50 | 453,034 | -0.04(-0.14%) |
Apr 06, 2017 | 28.39 | 28.54 | 27.94 | 28.54 | 310,742 | +0.24(+0.85%) |
Apr 05, 2017 | 28.51 | 28.88 | 28.19 | 28.30 | 378,401 | -0.13(-0.46%) |
Apr 04, 2017 | 28.40 | 28.73 | 28.25 | 28.43 | 355,317 | +0.12(+0.42%) |
Apr 03, 2017 | 29.10 | 29.22 | 28.26 | 28.31 | 303,669 | -0.73(-2.51%) |
Mar 31, 2017 | 28.99 | 29.07 | 28.68 | 29.04 | 262,750 | +0.17(+0.59%) |
Mar 30, 2017 | 29.43 | 29.43 | 28.39 | 28.87 | 244,269 | -0.51(-1.74%) |
Mar 29, 2017 | 28.84 | 29.41 | 28.61 | 29.38 | 250,174 | +0.54(+1.87%) |
Mar 28, 2017 | 29.11 | 29.45 | 28.67 | 28.84 | 319,236 | -0.26(-0.89%) |
Mar 27, 2017 | 28.50 | 29.26 | 28.27 | 29.10 | 325,100 | +0.28(+0.97%) |
Mar 24, 2017 | 28.47 | 29.06 | 28.06 | 28.82 | 386,383 | +0.46(+1.62%) |
Mar 23, 2017 | 29.27 | 29.27 | 28.19 | 28.36 | 360,243 | -1.01(-3.44%) |
Mar 22, 2017 | 28.91 | 29.47 | 28.90 | 29.37 | 326,183 | +0.48(+1.66%) |
Mar 21, 2017 | 30.43 | 30.58 | 28.80 | 28.89 | 376,167 | -1.48(-4.87%) |
Mar 20, 2017 | 30.48 | 30.76 | 30.04 | 30.37 | 423,091 | -0.10(-0.33%) |
Mar 17, 2017 | 31.00 | 31.00 | 30.02 | 30.47 | 636,192 | -0.42(-1.36%) |
Mar 16, 2017 | 30.50 | 30.91 | 30.19 | 30.89 | 318,374 | +0.33(+1.08%) |
Mar 15, 2017 | 30.26 | 30.71 | 30.07 | 30.56 | 227,846 | +0.23(+0.76%) |
Mar 14, 2017 | 30.77 | 30.77 | 30.10 | 30.33 | 201,637 | -0.56(-1.81%) |
Mar 13, 2017 | 30.98 | 31.16 | 30.29 | 30.89 | 271,836 | -0.16(-0.52%) |
Mar 10, 2017 | 31.24 | 31.43 | 30.70 | 31.05 | 153,928 | +0.00(+0.00%) |
Mar 09, 2017 | 30.96 | 31.46 | 30.72 | 31.05 | 150,967 | +0.07(+0.23%) |
Mar 08, 2017 | 30.63 | 31.56 | 30.45 | 30.98 | 170,804 | +0.24(+0.78%) |
Mar 07, 2017 | 31.21 | 31.59 | 30.60 | 30.74 | 434,781 | -0.89(-2.81%) |
Mar 06, 2017 | 31.40 | 31.75 | 30.92 | 31.63 | 228,358 | +0.20(+0.64%) |
Mar 03, 2017 | 31.60 | 31.70 | 31.08 | 31.43 | 199,317 | -0.13(-0.41%) |
Mar 02, 2017 | 31.65 | 32.37 | 30.94 | 31.56 | 258,932 | -0.17(-0.54%) |
Mar 01, 2017 | 31.50 | 32.19 | 30.66 | 31.73 | 446,857 | +0.35(+1.12%) |
Feb 28, 2017 | 30.52 | 32.56 | 30.07 | 31.38 | 902,968 | +0.75(+2.45%) |
Feb 27, 2017 | 29.68 | 30.79 | 29.21 | 30.63 | 407,221 | +0.68(+2.27%) |
Feb 24, 2017 | 31.11 | 31.11 | 29.08 | 29.95 | 438,185 | +0.17(+0.57%) |
Feb 23, 2017 | 30.18 | 30.26 | 29.35 | 29.78 | 298,211 | -0.14(-0.47%) |
Feb 22, 2017 | 29.85 | 30.41 | 29.75 | 29.92 | 197,762 | -0.06(-0.20%) |
Feb 21, 2017 | 30.23 | 30.63 | 29.55 | 29.98 | 220,313 | -0.41(-1.35%) |
Feb 17, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.54(-1.75%) | |
Feb 16, 2017 | 31.05 | 31.16 | 30.16 | 30.93 | 217,140 | -0.01(-0.03%) |
Feb 15, 2017 | 30.19 | 30.99 | 30.06 | 30.94 | 235,553 | +0.74(+2.45%) |
Feb 14, 2017 | 29.87 | 30.25 | 29.47 | 30.20 | 287,019 | +0.30(+1.00%) |
Feb 13, 2017 | 30.02 | 30.47 | 29.44 | 29.90 | 335,575 | +0.19(+0.64%) |
Feb 10, 2017 | 30.24 | 30.32 | 29.67 | 29.71 | 311,475 | -0.43(-1.43%) |
Feb 09, 2017 | 29.76 | 30.61 | 29.71 | 30.14 | 655,570 | +0.38(+1.28%) |
Feb 08, 2017 | 29.26 | 29.84 | 28.81 | 29.76 | 286,571 | +0.41(+1.40%) |
Feb 07, 2017 | 30.60 | 30.60 | 29.32 | 29.35 | 329,358 | -1.06(-3.49%) |
Feb 06, 2017 | 30.34 | 31.12 | 30.28 | 30.41 | 233,927 | +0.12(+0.40%) |
Feb 03, 2017 | 30.71 | 30.76 | 30.20 | 30.29 | 227,828 | -0.06(-0.20%) |
Feb 02, 2017 | 30.03 | 30.85 | 29.50 | 30.35 | 582,662 | +0.14(+0.46%) |