Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.25 | 28.90 | 27.97 | 28.55 | 679,120 | +0.59(+2.12%) |
Apr 27, 2017 | 27.96 | 28.23 | 27.45 | 27.96 | 622,193 | -0.51(-1.78%) |
Apr 26, 2017 | 28.10 | 28.90 | 27.52 | 28.46 | 520,456 | +0.18(+0.63%) |
Apr 25, 2017 | 29.29 | 29.29 | 27.68 | 28.28 | 522,597 | -1.21(-4.12%) |
Apr 24, 2017 | 29.96 | 29.96 | 29.47 | 29.50 | 689,929 | -1.25(-4.06%) |
Apr 21, 2017 | 30.44 | 30.75 | 30.14 | 30.75 | 489,971 | +0.45(+1.49%) |
Apr 20, 2017 | 30.13 | 30.66 | 30.05 | 30.30 | 23,110 | -0.12(-0.41%) |
Apr 19, 2017 | 31.07 | 31.07 | 29.69 | 30.42 | 13,253 | -0.96(-3.05%) |
Apr 18, 2017 | 31.49 | 31.72 | 31.04 | 31.38 | 10,100 | -0.12(-0.38%) |
Apr 17, 2017 | 32.32 | 32.32 | 31.00 | 31.50 | 45,081 | -0.55(-1.73%) |
Apr 13, 2017 | 32.58 | 32.76 | 32.05 | 32.05 | 20,368 | -0.64(-1.95%) |
Apr 12, 2017 | 32.60 | 32.82 | 32.09 | 32.69 | 18,309 | +0.22(+0.68%) |
Apr 11, 2017 | 31.89 | 32.59 | 31.74 | 32.47 | 20,217 | +0.96(+3.04%) |
Apr 10, 2017 | 31.43 | 31.51 | 30.98 | 31.51 | 5,192 | +0.19(+0.62%) |
Apr 07, 2017 | 32.15 | 32.16 | 31.02 | 31.31 | 48,555 | -0.25(-0.78%) |
Apr 06, 2017 | 31.36 | 31.56 | 31.18 | 31.56 | 7,898 | +0.54(+1.74%) |
Apr 05, 2017 | 31.07 | 31.32 | 30.90 | 31.02 | 11,806 | -0.33(-1.07%) |
Apr 04, 2017 | 31.51 | 31.51 | 31.16 | 31.36 | 7,189 | +0.33(+1.08%) |
Apr 03, 2017 | 30.72 | 31.32 | 30.72 | 31.02 | 7,694 | +0.30(+0.98%) |
Mar 31, 2017 | 30.53 | 31.20 | 30.30 | 30.72 | 14,605 | +0.36(+1.20%) |
Mar 30, 2017 | 30.36 | 30.59 | 30.26 | 30.36 | 5,163 | -0.28(-0.93%) |
Mar 29, 2017 | 30.19 | 30.92 | 30.14 | 30.64 | 6,380 | +0.63(+2.10%) |
Mar 28, 2017 | 31.04 | 31.14 | 29.64 | 30.01 | 8,655 | -1.17(-3.75%) |
Mar 27, 2017 | 30.95 | 31.32 | 30.76 | 31.18 | 8,189 | +0.73(+2.39%) |
Mar 24, 2017 | 30.72 | 30.88 | 30.33 | 30.46 | 16,182 | -0.07(-0.23%) |
Mar 23, 2017 | 30.27 | 30.61 | 30.06 | 30.53 | 9,565 | -0.41(-1.32%) |
Mar 22, 2017 | 31.47 | 31.47 | 30.86 | 30.93 | 5,909 | -0.29(-0.94%) |
Mar 21, 2017 | 31.37 | 31.70 | 30.99 | 31.23 | 7,130 | +0.59(+1.94%) |
Mar 20, 2017 | 30.61 | 30.64 | 30.02 | 30.63 | 7,653 | +0.27(+0.88%) |
Mar 17, 2017 | 31.20 | 31.23 | 30.11 | 30.37 | 12,275 | -0.60(-1.95%) |
Mar 16, 2017 | 31.79 | 32.00 | 30.57 | 30.97 | 28,204 | -0.29(-0.94%) |
Mar 15, 2017 | 28.69 | 31.33 | 28.32 | 31.26 | 29,636 | +2.94(+10.38%) |
Mar 14, 2017 | 29.88 | 29.88 | 28.26 | 28.32 | 7,194 | -1.68(-5.60%) |
Mar 13, 2017 | 29.26 | 30.33 | 29.08 | 30.00 | 19,260 | +0.75(+2.58%) |
Mar 10, 2017 | 27.90 | 29.29 | 27.88 | 29.25 | 9,980 | +1.52(+5.47%) |
Mar 09, 2017 | 28.17 | 28.20 | 27.73 | 27.73 | 10,414 | -0.29(-1.04%) |
Mar 08, 2017 | 27.65 | 28.50 | 27.65 | 28.03 | 22,634 | +0.20(+0.73%) |
Mar 07, 2017 | 27.69 | 28.69 | 27.65 | 27.82 | 16,306 | -0.14(-0.51%) |
Mar 06, 2017 | 29.45 | 29.45 | 27.64 | 27.96 | 32,554 | -1.76(-5.93%) |
Mar 03, 2017 | 28.51 | 29.75 | 28.28 | 29.73 | 36,306 | +1.18(+4.13%) |
Mar 02, 2017 | 30.22 | 30.62 | 28.55 | 28.55 | 62,374 | -2.22(-7.22%) |
Mar 01, 2017 | 29.96 | 30.86 | 29.60 | 30.77 | 16,981 | +0.11(+0.36%) |
Feb 28, 2017 | 30.68 | 31.36 | 30.20 | 30.66 | 14,805 | +0.35(+1.14%) |
Feb 27, 2017 | 32.99 | 33.73 | 30.19 | 30.31 | 26,709 | -2.77(-8.36%) |
Feb 24, 2017 | 34.57 | 34.57 | 33.07 | 33.08 | 14,532 | -1.19(-3.48%) |
Feb 23, 2017 | 34.28 | 34.75 | 33.95 | 34.27 | 4,545 | +0.66(+1.96%) |
Feb 22, 2017 | 33.81 | 34.04 | 32.85 | 33.61 | 15,013 | -0.44(-1.29%) |
Feb 21, 2017 | 33.87 | 34.36 | 33.57 | 34.05 | 15,247 | -0.17(-0.50%) |
Feb 17, 2017 | 34.22 | 34.22 | 34.22 | 0 | -0.73(-2.08%) | |
Feb 16, 2017 | 34.86 | 35.32 | 34.86 | 34.95 | 8,492 | +0.34(+0.97%) |
Feb 15, 2017 | 34.30 | 34.90 | 34.30 | 34.61 | 27,483 | -0.35(-1.01%) |
Feb 14, 2017 | 35.35 | 35.35 | 34.32 | 34.97 | 21,708 | -0.17(-0.48%) |
Feb 13, 2017 | 34.83 | 35.27 | 34.83 | 35.13 | 12,543 | -0.19(-0.53%) |
Feb 10, 2017 | 34.15 | 35.49 | 33.77 | 35.32 | 7,779 | +0.70(+2.02%) |
Feb 09, 2017 | 36.16 | 36.16 | 34.60 | 34.62 | 28,174 | -1.27(-3.53%) |
Feb 08, 2017 | 36.15 | 36.61 | 35.63 | 35.89 | 15,775 | +0.35(+0.97%) |
Feb 07, 2017 | 35.56 | 36.42 | 35.37 | 35.54 | 11,657 | -0.50(-1.38%) |
Feb 06, 2017 | 34.49 | 36.04 | 34.28 | 36.04 | 18,673 | +2.09(+6.16%) |
Feb 03, 2017 | 33.54 | 33.95 | 33.51 | 33.95 | 7,732 | +0.42(+1.24%) |
Feb 02, 2017 | 33.59 | 33.68 | 33.35 | 33.53 | 6,109 | +0.37(+1.12%) |