Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.80 | 33.90 | 33.78 | 33.86 | 658,359 | +0.08(+0.22%) |
Apr 27, 2017 | 33.81 | 33.81 | 33.69 | 33.78 | 669,128 | +0.04(+0.11%) |
Apr 26, 2017 | 33.77 | 33.87 | 33.74 | 33.74 | 428,181 | -0.11(-0.31%) |
Apr 25, 2017 | 33.75 | 33.90 | 33.75 | 33.85 | 402,540 | +0.12(+0.36%) |
Apr 24, 2017 | 33.71 | 33.74 | 33.67 | 33.73 | 462,353 | +0.31(+0.93%) |
Apr 21, 2017 | 33.40 | 33.47 | 33.38 | 33.42 | 456,993 | -0.04(-0.11%) |
Apr 20, 2017 | 33.40 | 33.49 | 33.35 | 33.46 | 808,497 | +0.41(+1.23%) |
Apr 19, 2017 | 33.25 | 33.27 | 33.01 | 33.05 | 321,441 | -0.31(-0.93%) |
Apr 18, 2017 | 33.35 | 33.39 | 33.25 | 33.36 | 440,405 | -0.45(-1.32%) |
Apr 17, 2017 | 33.73 | 33.82 | 33.67 | 33.80 | 827,100 | +0.19(+0.56%) |
Apr 13, 2017 | 33.76 | 33.84 | 33.62 | 33.62 | 865,668 | -0.11(-0.31%) |
Apr 12, 2017 | 33.80 | 33.80 | 33.60 | 33.72 | 579,256 | -0.04(-0.11%) |
Apr 11, 2017 | 33.77 | 33.77 | 33.52 | 33.76 | 950,516 | +0.11(+0.31%) |
Apr 10, 2017 | 33.59 | 33.71 | 33.57 | 33.65 | 288,855 | +0.12(+0.36%) |
Apr 07, 2017 | 33.56 | 33.65 | 33.50 | 33.53 | 480,349 | -0.14(-0.40%) |
Apr 06, 2017 | 33.66 | 33.73 | 33.61 | 33.67 | 1,171,805 | -0.05(-0.13%) |
Apr 05, 2017 | 33.84 | 33.93 | 33.68 | 33.71 | 4,902,202 | +0.02(+0.07%) |
Apr 04, 2017 | 33.53 | 33.71 | 33.53 | 33.69 | 1,337,379 | -0.08(-0.25%) |
Apr 03, 2017 | 33.71 | 33.83 | 33.56 | 33.77 | 1,970,916 | +0.02(+0.04%) |
Mar 31, 2017 | 33.75 | 33.85 | 33.74 | 33.76 | 2,739,867 | -0.23(-0.69%) |
Mar 30, 2017 | 33.95 | 34.09 | 33.95 | 33.99 | 1,594,964 | +0.03(+0.09%) |
Mar 29, 2017 | 33.77 | 33.98 | 33.76 | 33.96 | 2,391,219 | +0.27(+0.81%) |
Mar 28, 2017 | 33.56 | 33.73 | 33.49 | 33.69 | 1,985,863 | +0.38(+1.13%) |
Mar 27, 2017 | 33.23 | 33.38 | 33.13 | 33.31 | 1,318,543 | -0.02(-0.07%) |
Mar 24, 2017 | 33.27 | 33.40 | 33.25 | 33.34 | 664,466 | +0.15(+0.46%) |
Mar 23, 2017 | 33.16 | 33.32 | 33.13 | 33.19 | 1,520,395 | -0.02(-0.07%) |
Mar 22, 2017 | 33.06 | 33.24 | 33.00 | 33.21 | 1,021,127 | -0.05(-0.14%) |
Mar 21, 2017 | 33.77 | 33.77 | 33.25 | 33.25 | 2,164,574 | -0.44(-1.31%) |
Mar 20, 2017 | 33.65 | 33.73 | 33.62 | 33.69 | 686,681 | +0.11(+0.32%) |
Mar 17, 2017 | 33.60 | 33.70 | 33.55 | 33.59 | 1,419,995 | +0.08(+0.23%) |
Mar 16, 2017 | 33.65 | 33.65 | 33.47 | 33.51 | 1,280,886 | -0.11(-0.34%) |
Mar 15, 2017 | 32.99 | 33.65 | 32.99 | 33.62 | 1,277,918 | +0.83(+2.53%) |
Mar 14, 2017 | 32.80 | 32.83 | 32.72 | 32.79 | 591,519 | -0.23(-0.69%) |
Mar 13, 2017 | 32.91 | 33.02 | 32.91 | 33.02 | 629,449 | +0.04(+0.11%) |
Mar 10, 2017 | 32.97 | 32.98 | 32.82 | 32.98 | 562,080 | +0.38(+1.16%) |
Mar 09, 2017 | 32.67 | 32.69 | 32.51 | 32.60 | 624,035 | -0.06(-0.19%) |
Mar 08, 2017 | 32.82 | 32.88 | 32.66 | 32.66 | 714,537 | -0.16(-0.48%) |
Mar 07, 2017 | 32.94 | 32.95 | 32.81 | 32.82 | 376,569 | +0.08(+0.25%) |
Mar 06, 2017 | 32.75 | 32.81 | 32.69 | 32.74 | 549,078 | -0.08(-0.25%) |
Mar 03, 2017 | 32.74 | 32.88 | 32.67 | 32.82 | 819,131 | +0.05(+0.14%) |
Mar 02, 2017 | 32.97 | 32.97 | 32.78 | 32.78 | 952,294 | -0.44(-1.32%) |
Mar 01, 2017 | 33.03 | 33.27 | 32.99 | 33.22 | 1,171,955 | +0.40(+1.22%) |
Feb 28, 2017 | 32.83 | 32.93 | 32.80 | 32.82 | 841,919 | -0.14(-0.41%) |
Feb 27, 2017 | 32.82 | 32.97 | 32.81 | 32.95 | 1,638,240 | +0.05(+0.16%) |
Feb 24, 2017 | 32.81 | 32.97 | 32.81 | 32.90 | 690,268 | -0.34(-1.02%) |
Feb 23, 2017 | 33.35 | 33.37 | 33.20 | 33.24 | 655,404 | +0.05(+0.16%) |
Feb 22, 2017 | 33.02 | 33.19 | 33.02 | 33.19 | 1,344,224 | +0.11(+0.34%) |
Feb 21, 2017 | 32.91 | 33.08 | 32.86 | 33.07 | 528,789 | +0.09(+0.28%) |
Feb 17, 2017 | 32.98 | 32.98 | 32.98 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 33.03 | 33.06 | 32.91 | 32.94 | 501,836 | -0.11(-0.32%) |
Feb 15, 2017 | 32.70 | 33.05 | 32.70 | 33.05 | 588,048 | +0.39(+1.18%) |
Feb 14, 2017 | 32.63 | 32.68 | 32.44 | 32.66 | 498,076 | +0.00(+0.00%) |
Feb 13, 2017 | 32.65 | 32.71 | 32.61 | 32.66 | 408,231 | +0.09(+0.28%) |
Feb 10, 2017 | 32.38 | 32.60 | 32.38 | 32.57 | 590,601 | +0.32(+1.01%) |
Feb 09, 2017 | 32.23 | 32.28 | 32.17 | 32.25 | 692,204 | +0.10(+0.31%) |
Feb 08, 2017 | 32.08 | 32.17 | 32.07 | 32.15 | 374,555 | +0.19(+0.59%) |
Feb 07, 2017 | 31.94 | 32.01 | 31.90 | 31.96 | 413,036 | -0.03(-0.09%) |
Feb 06, 2017 | 31.93 | 32.00 | 31.87 | 31.99 | 322,797 | -0.23(-0.73%) |
Feb 03, 2017 | 32.17 | 32.24 | 32.12 | 32.23 | 805,385 | +0.05(+0.14%) |
Feb 02, 2017 | 32.11 | 32.20 | 32.09 | 32.18 | 622,122 | +0.17(+0.52%) |