Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.36 | 34.44 | 34.23 | 34.34 | 454,622 | +0.22(+0.63%) |
Apr 27, 2017 | 34.30 | 34.35 | 34.00 | 34.12 | 366,325 | +0.15(+0.43%) |
Apr 26, 2017 | 34.05 | 34.14 | 33.78 | 33.97 | 517,499 | -0.10(-0.30%) |
Apr 25, 2017 | 33.65 | 34.13 | 33.56 | 34.08 | 476,257 | +0.18(+0.53%) |
Apr 24, 2017 | 33.45 | 33.93 | 33.37 | 33.90 | 738,560 | +1.28(+3.92%) |
Apr 21, 2017 | 32.63 | 32.68 | 32.52 | 32.62 | 440,902 | +0.11(+0.35%) |
Apr 20, 2017 | 32.33 | 32.54 | 32.33 | 32.51 | 648,990 | +0.97(+3.07%) |
Apr 19, 2017 | 31.81 | 31.92 | 31.43 | 31.54 | 371,143 | -0.46(-1.43%) |
Apr 18, 2017 | 31.77 | 32.03 | 31.68 | 32.00 | 493,980 | +0.64(+2.04%) |
Apr 17, 2017 | 31.77 | 31.91 | 31.30 | 31.36 | 573,225 | -0.04(-0.14%) |
Apr 13, 2017 | 31.61 | 31.71 | 31.33 | 31.40 | 484,306 | -0.69(-2.15%) |
Apr 12, 2017 | 31.84 | 32.10 | 31.83 | 32.09 | 639,121 | +0.39(+1.23%) |
Apr 11, 2017 | 31.52 | 31.74 | 31.38 | 31.70 | 477,248 | +0.36(+1.16%) |
Apr 10, 2017 | 31.24 | 31.46 | 31.24 | 31.34 | 489,977 | +0.91(+2.98%) |
Apr 07, 2017 | 30.42 | 30.47 | 30.30 | 30.43 | 493,684 | -0.06(-0.20%) |
Apr 06, 2017 | 30.63 | 30.67 | 30.42 | 30.49 | 124,684 | -0.08(-0.25%) |
Apr 05, 2017 | 30.77 | 30.83 | 30.57 | 30.57 | 898,200 | -0.14(-0.45%) |
Apr 04, 2017 | 30.85 | 30.88 | 30.58 | 30.71 | 303,220 | -0.25(-0.81%) |
Apr 03, 2017 | 31.01 | 31.05 | 30.76 | 30.96 | 441,683 | +0.05(+0.17%) |
Mar 31, 2017 | 30.98 | 31.05 | 30.85 | 30.91 | 347,905 | -0.02(-0.06%) |
Mar 30, 2017 | 31.10 | 31.17 | 30.93 | 30.93 | 388,426 | -0.05(-0.17%) |
Mar 29, 2017 | 31.02 | 31.03 | 30.73 | 30.98 | 580,913 | +0.14(+0.45%) |
Mar 28, 2017 | 31.41 | 31.53 | 30.82 | 30.84 | 1,183,692 | -0.63(-2.00%) |
Mar 27, 2017 | 31.50 | 31.54 | 31.30 | 31.47 | 281,944 | -0.24(-0.76%) |
Mar 24, 2017 | 31.34 | 31.79 | 31.34 | 31.71 | 404,383 | +0.51(+1.63%) |
Mar 23, 2017 | 31.35 | 31.42 | 31.11 | 31.20 | 398,474 | -0.16(-0.50%) |
Mar 22, 2017 | 31.18 | 31.50 | 31.13 | 31.36 | 254,290 | +0.03(+0.08%) |
Mar 21, 2017 | 31.82 | 31.96 | 31.30 | 31.33 | 317,258 | -0.47(-1.47%) |
Mar 20, 2017 | 31.53 | 31.84 | 31.47 | 31.80 | 207,124 | +0.17(+0.55%) |
Mar 17, 2017 | 31.57 | 31.62 | 31.50 | 31.62 | 123,207 | +0.07(+0.22%) |
Mar 16, 2017 | 31.33 | 31.66 | 31.21 | 31.56 | 725,517 | +0.47(+1.53%) |
Mar 15, 2017 | 30.44 | 31.11 | 30.31 | 31.08 | 703,596 | +0.93(+3.09%) |
Mar 14, 2017 | 30.18 | 30.21 | 30.04 | 30.15 | 353,356 | -0.16(-0.54%) |
Mar 13, 2017 | 30.09 | 30.39 | 30.09 | 30.31 | 324,978 | -0.09(-0.28%) |
Mar 10, 2017 | 30.36 | 30.48 | 30.15 | 30.40 | 340,701 | +0.73(+2.47%) |
Mar 09, 2017 | 30.15 | 30.16 | 29.49 | 29.66 | 428,734 | -0.37(-1.24%) |
Mar 08, 2017 | 30.28 | 30.45 | 30.00 | 30.04 | 576,844 | -1.29(-4.13%) |
Mar 07, 2017 | 31.20 | 31.35 | 31.20 | 31.33 | 273,436 | +0.26(+0.83%) |
Mar 06, 2017 | 31.10 | 31.20 | 30.98 | 31.07 | 709,627 | +0.33(+1.07%) |
Mar 03, 2017 | 30.41 | 30.76 | 30.31 | 30.74 | 387,092 | +0.38(+1.25%) |
Mar 02, 2017 | 30.66 | 30.74 | 30.34 | 30.36 | 556,146 | -0.63(-2.03%) |
Mar 01, 2017 | 30.72 | 31.11 | 30.72 | 30.99 | 349,848 | +0.66(+2.16%) |
Feb 28, 2017 | 30.69 | 30.70 | 30.30 | 30.34 | 310,529 | -0.43(-1.40%) |
Feb 27, 2017 | 31.04 | 31.08 | 30.74 | 30.77 | 268,273 | -0.27(-0.86%) |
Feb 24, 2017 | 31.19 | 31.25 | 30.99 | 31.04 | 380,895 | -0.65(-2.04%) |
Feb 23, 2017 | 31.72 | 31.79 | 31.62 | 31.68 | 387,348 | +0.21(+0.66%) |
Feb 22, 2017 | 31.27 | 31.51 | 31.04 | 31.48 | 402,639 | +0.19(+0.61%) |
Feb 21, 2017 | 31.12 | 31.34 | 31.06 | 31.29 | 241,111 | +0.16(+0.50%) |
Feb 17, 2017 | 31.13 | 31.13 | 31.13 | 0 | +0.68(+2.24%) | |
Feb 16, 2017 | 30.61 | 30.70 | 30.42 | 30.45 | 649,245 | -0.24(-0.79%) |
Feb 15, 2017 | 30.25 | 30.77 | 30.18 | 30.69 | 716,876 | +0.06(+0.20%) |
Feb 14, 2017 | 30.70 | 30.74 | 30.25 | 30.63 | 617,468 | -0.02(-0.06%) |
Feb 13, 2017 | 30.58 | 30.69 | 30.48 | 30.65 | 435,136 | +0.46(+1.52%) |
Feb 10, 2017 | 30.04 | 30.26 | 29.84 | 30.19 | 462,396 | -0.43(-1.41%) |
Feb 09, 2017 | 30.17 | 30.68 | 30.48 | 30.62 | 504,214 | +0.45(+1.49%) |
Feb 08, 2017 | 29.98 | 30.35 | 29.96 | 30.17 | 439,761 | +0.62(+2.10%) |
Feb 07, 2017 | 29.64 | 29.69 | 29.45 | 29.55 | 392,215 | -0.51(-1.69%) |
Feb 06, 2017 | 30.23 | 30.23 | 29.95 | 30.06 | 325,260 | -0.30(-0.99%) |
Feb 03, 2017 | 30.18 | 30.51 | 30.16 | 30.36 | 1,108,403 | +0.68(+2.30%) |
Feb 02, 2017 | 29.64 | 29.79 | 29.54 | 29.68 | 426,495 | +0.52(+1.78%) |