Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.66 | 34.73 | 34.25 | 34.52 | 162,615 | -0.32(-0.93%) |
Apr 27, 2017 | 34.97 | 35.11 | 34.74 | 34.84 | 101,900 | -0.10(-0.30%) |
Apr 26, 2017 | 34.51 | 35.17 | 34.21 | 34.95 | 196,204 | +0.42(+1.22%) |
Apr 25, 2017 | 34.55 | 34.69 | 34.20 | 34.53 | 164,425 | +0.17(+0.48%) |
Apr 24, 2017 | 34.73 | 34.73 | 34.31 | 34.36 | 153,830 | +0.00(+0.00%) |
Apr 21, 2017 | 33.94 | 34.41 | 33.79 | 34.36 | 150,652 | +0.20(+0.57%) |
Apr 20, 2017 | 33.82 | 34.20 | 33.54 | 34.17 | 165,406 | +0.56(+1.65%) |
Apr 19, 2017 | 33.60 | 33.83 | 33.33 | 33.61 | 143,264 | +0.12(+0.36%) |
Apr 18, 2017 | 33.45 | 33.54 | 33.30 | 33.49 | 131,948 | -0.08(-0.25%) |
Apr 17, 2017 | 33.16 | 33.62 | 33.08 | 33.57 | 152,342 | +0.60(+1.82%) |
Apr 13, 2017 | 33.45 | 33.59 | 32.97 | 32.97 | 108,094 | -0.57(-1.70%) |
Apr 12, 2017 | 33.84 | 33.84 | 33.26 | 33.54 | 103,169 | -0.36(-1.06%) |
Apr 11, 2017 | 33.12 | 33.93 | 33.00 | 33.90 | 173,292 | +0.52(+1.55%) |
Apr 10, 2017 | 33.53 | 33.80 | 33.16 | 33.39 | 121,852 | -0.10(-0.29%) |
Apr 07, 2017 | 33.21 | 33.72 | 33.08 | 33.48 | 110,023 | +0.17(+0.52%) |
Apr 06, 2017 | 32.85 | 33.35 | 32.64 | 33.31 | 118,428 | +0.48(+1.46%) |
Apr 05, 2017 | 33.39 | 33.46 | 32.80 | 32.83 | 177,240 | -0.44(-1.31%) |
Apr 04, 2017 | 33.09 | 33.55 | 33.05 | 33.27 | 180,083 | -0.01(-0.02%) |
Apr 03, 2017 | 33.54 | 33.94 | 33.03 | 33.27 | 161,400 | -0.13(-0.38%) |
Mar 31, 2017 | 33.20 | 33.59 | 33.05 | 33.40 | 200,654 | +0.21(+0.63%) |
Mar 30, 2017 | 32.82 | 33.23 | 32.82 | 33.19 | 145,033 | +0.26(+0.80%) |
Mar 29, 2017 | 32.96 | 33.24 | 32.82 | 32.93 | 166,792 | +0.01(+0.02%) |
Mar 28, 2017 | 32.52 | 32.95 | 32.37 | 32.92 | 105,866 | +0.26(+0.78%) |
Mar 27, 2017 | 31.93 | 32.76 | 31.91 | 32.67 | 183,097 | +0.39(+1.21%) |
Mar 24, 2017 | 32.39 | 32.67 | 32.07 | 32.28 | 208,105 | -0.07(-0.23%) |
Mar 23, 2017 | 32.19 | 33.01 | 31.96 | 32.35 | 165,395 | +0.01(+0.02%) |
Mar 22, 2017 | 32.56 | 32.82 | 31.83 | 32.34 | 204,837 | -0.40(-1.21%) |
Mar 21, 2017 | 33.65 | 33.71 | 32.73 | 32.74 | 157,660 | -0.75(-2.24%) |
Mar 20, 2017 | 33.58 | 33.72 | 33.32 | 33.49 | 146,676 | -0.25(-0.73%) |
Mar 17, 2017 | 32.93 | 33.92 | 32.93 | 33.74 | 597,526 | +0.79(+2.39%) |
Mar 16, 2017 | 32.94 | 33.21 | 32.59 | 32.95 | 118,192 | +0.07(+0.23%) |
Mar 15, 2017 | 32.46 | 33.14 | 32.40 | 32.88 | 243,604 | +0.53(+1.65%) |
Mar 14, 2017 | 32.34 | 32.54 | 32.13 | 32.34 | 127,582 | -0.14(-0.44%) |
Mar 13, 2017 | 32.67 | 32.20 | 32.49 | 95,025 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.13 | 32.58 | 31.87 | 32.39 | 231,693 | +0.27(+0.84%) |
Mar 09, 2017 | 32.68 | 33.08 | 32.07 | 32.12 | 226,777 | -0.75(-2.28%) |
Mar 08, 2017 | 33.18 | 33.18 | 32.83 | 32.87 | 194,239 | -0.22(-0.66%) |
Mar 07, 2017 | 33.42 | 33.67 | 32.95 | 33.09 | 100,182 | -0.32(-0.97%) |
Mar 06, 2017 | 32.89 | 33.57 | 32.76 | 33.41 | 157,938 | +0.32(+0.98%) |
Mar 03, 2017 | 33.01 | 33.22 | 32.75 | 33.09 | 179,565 | +0.20(+0.62%) |
Mar 02, 2017 | 33.30 | 33.39 | 32.83 | 32.88 | 140,842 | -0.59(-1.77%) |
Mar 01, 2017 | 30.60 | 33.60 | 30.60 | 33.48 | 430,643 | -0.16(-0.47%) |
Feb 28, 2017 | 34.39 | 34.39 | 33.49 | 33.63 | 279,834 | -0.95(-2.76%) |
Feb 27, 2017 | 34.26 | 34.71 | 34.17 | 34.59 | 179,575 | +0.35(+1.03%) |
Feb 24, 2017 | 33.70 | 34.49 | 33.70 | 34.23 | 115,837 | +0.14(+0.42%) |
Feb 23, 2017 | 34.14 | 34.22 | 33.54 | 34.09 | 146,620 | +0.05(+0.15%) |
Feb 22, 2017 | 34.06 | 34.09 | 33.68 | 34.04 | 88,854 | -0.02(-0.07%) |
Feb 21, 2017 | 33.75 | 34.13 | 33.57 | 34.06 | 129,685 | +0.38(+1.11%) |
Feb 17, 2017 | 33.69 | 33.69 | 33.69 | 0 | +0.05(+0.16%) | |
Feb 16, 2017 | 33.57 | 33.91 | 33.30 | 33.63 | 122,713 | +0.07(+0.20%) |
Feb 15, 2017 | 33.65 | 33.75 | 33.30 | 33.57 | 151,904 | -0.17(-0.49%) |
Feb 14, 2017 | 33.38 | 33.86 | 33.12 | 33.73 | 153,347 | +0.15(+0.45%) |
Feb 13, 2017 | 33.69 | 33.89 | 33.36 | 33.58 | 121,537 | -0.07(-0.22%) |
Feb 10, 2017 | 33.46 | 33.78 | 33.21 | 33.66 | 125,176 | +0.38(+1.15%) |
Feb 09, 2017 | 33.02 | 33.43 | 32.67 | 33.27 | 126,963 | +0.26(+0.77%) |
Feb 08, 2017 | 33.44 | 33.78 | 32.95 | 33.02 | 113,896 | -0.62(-1.83%) |
Feb 07, 2017 | 33.77 | 34.11 | 33.46 | 33.63 | 148,497 | -0.03(-0.09%) |
Feb 06, 2017 | 33.61 | 34.05 | 33.40 | 33.66 | 112,788 | -0.14(-0.40%) |
Feb 03, 2017 | 33.03 | 33.84 | 32.95 | 33.80 | 123,510 | +0.96(+2.92%) |
Feb 02, 2017 | 32.80 | 33.06 | 32.64 | 32.84 | 150,955 | -0.08(-0.25%) |