Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.88 | 30.19 | 29.67 | 29.87 | 823,046 | +0.48(+1.62%) |
Apr 27, 2017 | 29.64 | 29.67 | 29.28 | 29.39 | 1,003,696 | -0.13(-0.46%) |
Apr 26, 2017 | 30.60 | 30.74 | 29.38 | 29.53 | 1,828,102 | +0.91(+3.18%) |
Apr 25, 2017 | 28.58 | 28.85 | 28.24 | 28.62 | 1,387,573 | +0.89(+3.21%) |
Apr 24, 2017 | 27.77 | 27.87 | 27.58 | 27.73 | 729,929 | -0.17(-0.61%) |
Apr 21, 2017 | 27.89 | 28.00 | 27.76 | 27.90 | 688,928 | -0.29(-1.02%) |
Apr 20, 2017 | 28.13 | 28.23 | 28.03 | 28.19 | 460,707 | +0.24(+0.87%) |
Apr 19, 2017 | 28.04 | 28.11 | 27.85 | 27.95 | 208,857 | +0.04(+0.13%) |
Apr 18, 2017 | 27.95 | 28.02 | 27.79 | 27.91 | 317,461 | -0.20(-0.70%) |
Apr 17, 2017 | 28.01 | 28.16 | 27.95 | 28.11 | 139,952 | +0.19(+0.68%) |
Apr 13, 2017 | 28.00 | 28.21 | 27.91 | 27.92 | 204,842 | -0.37(-1.30%) |
Apr 12, 2017 | 28.51 | 28.57 | 28.20 | 28.29 | 272,836 | +0.04(+0.16%) |
Apr 11, 2017 | 28.31 | 28.37 | 27.97 | 28.24 | 180,739 | -0.12(-0.41%) |
Apr 10, 2017 | 28.44 | 28.58 | 28.32 | 28.36 | 230,350 | -0.05(-0.19%) |
Apr 07, 2017 | 28.23 | 28.55 | 28.20 | 28.41 | 673,457 | +0.20(+0.70%) |
Apr 06, 2017 | 28.29 | 28.30 | 28.11 | 28.22 | 359,088 | +0.14(+0.51%) |
Apr 05, 2017 | 28.47 | 28.56 | 28.05 | 28.07 | 459,861 | -0.54(-1.89%) |
Apr 04, 2017 | 28.71 | 28.73 | 28.44 | 28.61 | 218,355 | +0.08(+0.28%) |
Apr 03, 2017 | 28.53 | 28.71 | 28.25 | 28.53 | 376,861 | -0.16(-0.56%) |
Mar 31, 2017 | 28.46 | 28.77 | 28.46 | 28.69 | 257,787 | -0.17(-0.59%) |
Mar 30, 2017 | 28.57 | 28.96 | 28.56 | 28.86 | 271,456 | +0.28(+0.98%) |
Mar 29, 2017 | 28.21 | 28.63 | 28.18 | 28.58 | 262,526 | +0.33(+1.18%) |
Mar 28, 2017 | 28.24 | 28.35 | 28.11 | 28.25 | 299,076 | -0.07(-0.25%) |
Mar 27, 2017 | 28.20 | 28.41 | 28.02 | 28.32 | 246,266 | -0.21(-0.73%) |
Mar 24, 2017 | 28.53 | 28.72 | 28.42 | 28.53 | 228,255 | +0.20(+0.70%) |
Mar 23, 2017 | 28.24 | 28.44 | 28.15 | 28.33 | 215,885 | +0.30(+1.06%) |
Mar 22, 2017 | 27.92 | 28.11 | 27.77 | 28.04 | 243,279 | +0.27(+0.97%) |
Mar 21, 2017 | 28.70 | 28.74 | 27.74 | 27.77 | 607,275 | -0.49(-1.72%) |
Mar 20, 2017 | 28.07 | 28.31 | 28.04 | 28.25 | 305,048 | -0.08(-0.29%) |
Mar 17, 2017 | 28.29 | 28.46 | 28.22 | 28.33 | 325,742 | +0.06(+0.22%) |
Mar 16, 2017 | 28.21 | 28.44 | 28.06 | 28.27 | 458,838 | +0.49(+1.75%) |
Mar 15, 2017 | 27.58 | 27.88 | 27.47 | 27.78 | 339,778 | +0.33(+1.21%) |
Mar 14, 2017 | 27.64 | 27.76 | 27.37 | 27.45 | 568,329 | -0.39(-1.39%) |
Mar 13, 2017 | 27.01 | 27.97 | 27.01 | 27.84 | 870,667 | +1.22(+4.57%) |
Mar 10, 2017 | 26.64 | 26.79 | 26.58 | 26.62 | 318,924 | +0.05(+0.17%) |
Mar 09, 2017 | 26.58 | 26.67 | 26.49 | 26.58 | 308,902 | -0.20(-0.74%) |
Mar 08, 2017 | 26.61 | 26.80 | 26.45 | 26.77 | 860,269 | +0.40(+1.50%) |
Mar 07, 2017 | 26.12 | 26.55 | 25.98 | 26.38 | 711,834 | +0.11(+0.41%) |
Mar 06, 2017 | 26.33 | 26.34 | 25.96 | 26.27 | 347,363 | +0.17(+0.66%) |
Mar 03, 2017 | 26.01 | 26.14 | 25.91 | 26.10 | 275,206 | +0.46(+1.79%) |
Mar 02, 2017 | 25.97 | 26.04 | 25.63 | 25.64 | 288,373 | -0.53(-2.03%) |
Mar 01, 2017 | 25.79 | 26.23 | 25.69 | 26.17 | 307,069 | +0.23(+0.90%) |
Feb 28, 2017 | 26.14 | 26.20 | 25.91 | 25.94 | 277,699 | -0.20(-0.76%) |
Feb 27, 2017 | 26.05 | 26.24 | 25.99 | 26.14 | 227,021 | +0.05(+0.21%) |
Feb 24, 2017 | 25.73 | 26.20 | 25.68 | 26.08 | 252,891 | -0.06(-0.24%) |
Feb 23, 2017 | 26.35 | 26.40 | 26.13 | 26.14 | 211,761 | -0.18(-0.68%) |
Feb 22, 2017 | 26.19 | 26.38 | 26.16 | 26.32 | 260,799 | -0.17(-0.65%) |
Feb 21, 2017 | 26.47 | 26.53 | 26.36 | 26.50 | 227,669 | +0.06(+0.24%) |
Feb 17, 2017 | 26.43 | 26.43 | 26.43 | 0 | -0.21(-0.78%) | |
Feb 16, 2017 | 26.60 | 26.70 | 26.51 | 26.64 | 241,848 | +0.07(+0.27%) |
Feb 15, 2017 | 26.56 | 26.67 | 26.52 | 26.57 | 212,758 | -0.05(-0.20%) |
Feb 14, 2017 | 26.71 | 26.75 | 26.49 | 26.62 | 269,486 | +0.18(+0.68%) |
Feb 13, 2017 | 26.57 | 26.64 | 26.41 | 26.44 | 322,848 | +0.00(+0.00%) |
Feb 10, 2017 | 26.54 | 26.56 | 26.39 | 26.44 | 229,909 | +0.19(+0.72%) |
Feb 09, 2017 | 26.14 | 26.34 | 26.08 | 26.25 | 401,531 | -0.10(-0.38%) |
Feb 08, 2017 | 26.15 | 26.36 | 26.05 | 26.35 | 389,125 | -0.04(-0.14%) |
Feb 07, 2017 | 26.23 | 26.49 | 26.13 | 26.39 | 455,695 | +0.42(+1.63%) |
Feb 06, 2017 | 25.83 | 25.98 | 25.78 | 25.96 | 280,037 | -0.23(-0.89%) |
Feb 03, 2017 | 26.14 | 26.28 | 26.11 | 26.20 | 351,515 | +0.13(+0.48%) |
Feb 02, 2017 | 26.19 | 26.24 | 25.87 | 26.07 | 685,196 | +0.45(+1.76%) |