Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.85 | 32.85 | 32.57 | 32.62 | 584,131 | +0.02(+0.06%) |
Apr 27, 2017 | 32.83 | 32.83 | 32.26 | 32.60 | 117,358 | -0.39(-1.19%) |
Apr 26, 2017 | 32.99 | 33.42 | 32.97 | 32.99 | 165,279 | -0.13(-0.39%) |
Apr 25, 2017 | 32.89 | 33.16 | 32.86 | 33.12 | 129,887 | +0.23(+0.69%) |
Apr 24, 2017 | 32.92 | 33.05 | 32.82 | 32.89 | 231,608 | +0.14(+0.42%) |
Apr 21, 2017 | 32.71 | 32.85 | 32.54 | 32.75 | 166,636 | -0.07(-0.21%) |
Apr 20, 2017 | 32.79 | 33.03 | 32.72 | 32.82 | 142,171 | +0.14(+0.42%) |
Apr 19, 2017 | 33.27 | 33.30 | 32.62 | 32.69 | 188,304 | -0.52(-1.57%) |
Apr 18, 2017 | 33.30 | 33.53 | 33.08 | 33.21 | 323,665 | -0.30(-0.91%) |
Apr 17, 2017 | 33.40 | 33.53 | 33.32 | 33.51 | 101,137 | +0.16(+0.47%) |
Apr 13, 2017 | 33.90 | 33.90 | 33.30 | 33.35 | 218,649 | -0.56(-1.65%) |
Apr 12, 2017 | 34.16 | 34.31 | 33.80 | 33.91 | 315,849 | -0.23(-0.66%) |
Apr 11, 2017 | 34.13 | 34.15 | 33.79 | 34.14 | 158,352 | +0.05(+0.14%) |
Apr 10, 2017 | 33.99 | 34.23 | 33.91 | 34.09 | 58,508 | +0.30(+0.90%) |
Apr 07, 2017 | 33.95 | 34.00 | 33.75 | 33.78 | 84,313 | -0.11(-0.32%) |
Apr 06, 2017 | 33.75 | 33.99 | 33.72 | 33.89 | 136,675 | +0.28(+0.85%) |
Apr 05, 2017 | 34.00 | 34.29 | 33.60 | 33.61 | 247,106 | -0.18(-0.52%) |
Apr 04, 2017 | 33.53 | 33.79 | 33.31 | 33.78 | 84,389 | +0.27(+0.79%) |
Apr 03, 2017 | 33.61 | 33.69 | 33.22 | 33.52 | 189,654 | -0.12(-0.35%) |
Mar 31, 2017 | 33.52 | 33.72 | 33.43 | 33.64 | 216,714 | +0.10(+0.29%) |
Mar 30, 2017 | 33.79 | 33.84 | 33.52 | 33.54 | 186,359 | -0.06(-0.18%) |
Mar 29, 2017 | 33.14 | 33.64 | 33.06 | 33.60 | 136,003 | +0.47(+1.42%) |
Mar 28, 2017 | 32.74 | 33.20 | 32.74 | 33.13 | 154,935 | +0.39(+1.20%) |
Mar 27, 2017 | 32.55 | 32.79 | 32.45 | 32.73 | 153,266 | -0.05(-0.15%) |
Mar 24, 2017 | 32.94 | 33.02 | 32.73 | 32.78 | 862,776 | -0.15(-0.45%) |
Mar 23, 2017 | 32.95 | 33.15 | 32.89 | 32.93 | 157,358 | -0.13(-0.38%) |
Mar 22, 2017 | 32.91 | 33.16 | 32.84 | 33.06 | 180,095 | +0.05(+0.15%) |
Mar 21, 2017 | 33.44 | 33.50 | 32.93 | 33.01 | 191,075 | -0.33(-0.98%) |
Mar 20, 2017 | 33.19 | 33.37 | 33.11 | 33.34 | 169,453 | +0.01(+0.02%) |
Mar 17, 2017 | 33.50 | 33.61 | 33.33 | 33.33 | 177,574 | -0.08(-0.23%) |
Mar 16, 2017 | 33.70 | 33.70 | 33.36 | 33.41 | 261,429 | -0.19(-0.55%) |
Mar 15, 2017 | 32.94 | 33.66 | 32.90 | 33.60 | 242,734 | +0.88(+2.69%) |
Mar 14, 2017 | 32.81 | 32.84 | 32.48 | 32.72 | 409,914 | -0.42(-1.27%) |
Mar 13, 2017 | 33.07 | 33.27 | 33.02 | 33.14 | 284,779 | +0.06(+0.18%) |
Mar 10, 2017 | 33.33 | 33.35 | 32.83 | 33.08 | 498,444 | +0.07(+0.21%) |
Mar 09, 2017 | 32.78 | 33.06 | 32.54 | 33.01 | 341,611 | +0.12(+0.36%) |
Mar 08, 2017 | 33.58 | 33.72 | 32.87 | 32.89 | 347,105 | -0.81(-2.41%) |
Mar 07, 2017 | 34.03 | 34.10 | 33.69 | 33.70 | 310,127 | -0.28(-0.83%) |
Mar 06, 2017 | 33.90 | 34.03 | 33.78 | 33.99 | 200,677 | +0.00(+0.00%) |
Mar 03, 2017 | 34.01 | 34.16 | 33.94 | 33.99 | 578,257 | -0.01(-0.03%) |
Mar 02, 2017 | 34.25 | 34.32 | 33.99 | 34.00 | 149,862 | -0.43(-1.25%) |
Mar 01, 2017 | 34.14 | 34.56 | 34.10 | 34.43 | 998,218 | +0.59(+1.73%) |
Feb 28, 2017 | 33.88 | 34.03 | 33.76 | 33.84 | 507,485 | -0.16(-0.46%) |
Feb 27, 2017 | 33.92 | 34.16 | 33.80 | 34.00 | 336,186 | +0.21(+0.61%) |
Feb 24, 2017 | 33.99 | 34.07 | 33.68 | 33.79 | 171,364 | -0.39(-1.14%) |
Feb 23, 2017 | 34.50 | 34.53 | 34.04 | 34.18 | 284,191 | +0.05(+0.14%) |
Feb 22, 2017 | 34.51 | 34.51 | 34.12 | 34.13 | 132,140 | -0.60(-1.72%) |
Feb 21, 2017 | 34.65 | 34.84 | 34.62 | 34.73 | 117,333 | +0.25(+0.74%) |
Feb 17, 2017 | 34.48 | 34.48 | 34.48 | 0 | -0.23(-0.68%) | |
Feb 16, 2017 | 35.14 | 35.18 | 34.68 | 34.71 | 132,173 | -0.34(-0.98%) |
Feb 15, 2017 | 35.10 | 35.24 | 35.00 | 35.05 | 291,522 | -0.19(-0.53%) |
Feb 14, 2017 | 35.16 | 35.25 | 34.85 | 35.24 | 121,552 | +0.14(+0.39%) |
Feb 13, 2017 | 35.00 | 35.12 | 34.92 | 35.10 | 108,150 | +0.01(+0.03%) |
Feb 10, 2017 | 34.98 | 35.23 | 34.98 | 35.09 | 109,025 | +0.30(+0.87%) |
Feb 09, 2017 | 34.74 | 34.86 | 34.67 | 34.79 | 159,694 | +0.28(+0.82%) |
Feb 08, 2017 | 34.32 | 34.52 | 33.94 | 34.51 | 130,594 | +0.14(+0.40%) |
Feb 07, 2017 | 34.74 | 34.84 | 34.25 | 34.37 | 350,948 | -0.51(-1.46%) |
Feb 06, 2017 | 35.21 | 35.27 | 34.77 | 34.88 | 228,925 | -0.31(-0.89%) |
Feb 03, 2017 | 34.95 | 35.38 | 34.89 | 35.19 | 83,103 | +0.27(+0.78%) |
Feb 02, 2017 | 34.78 | 34.97 | 34.58 | 34.92 | 202,324 | +0.19(+0.53%) |