Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.66 | 32.75 | 32.54 | 32.72 | 84,085 | -0.16(-0.49%) |
Apr 27, 2017 | 32.90 | 33.01 | 32.66 | 32.88 | 33,809 | -0.14(-0.42%) |
Apr 26, 2017 | 32.66 | 33.06 | 32.60 | 33.02 | 120,292 | +0.27(+0.82%) |
Apr 25, 2017 | 32.47 | 32.88 | 32.47 | 32.75 | 79,854 | +0.26(+0.80%) |
Apr 24, 2017 | 32.35 | 32.51 | 32.29 | 32.49 | 78,724 | +0.37(+1.15%) |
Apr 21, 2017 | 31.91 | 32.15 | 31.86 | 32.12 | 64,792 | +0.01(+0.03%) |
Apr 20, 2017 | 31.88 | 32.11 | 31.80 | 32.11 | 39,181 | +0.27(+0.85%) |
Apr 19, 2017 | 31.90 | 32.21 | 31.82 | 31.84 | 76,976 | -1.11(-3.38%) |
Apr 18, 2017 | 32.45 | 32.98 | 32.37 | 32.95 | 66,231 | +0.48(+1.46%) |
Apr 17, 2017 | 32.22 | 32.60 | 32.04 | 32.48 | 40,035 | +0.26(+0.81%) |
Apr 13, 2017 | 32.29 | 32.47 | 32.17 | 32.22 | 30,118 | -0.34(-1.04%) |
Apr 12, 2017 | 32.64 | 32.72 | 32.35 | 32.56 | 45,510 | +0.38(+1.17%) |
Apr 11, 2017 | 32.08 | 32.24 | 31.98 | 32.19 | 69,214 | +0.25(+0.77%) |
Apr 10, 2017 | 32.03 | 32.04 | 31.82 | 31.94 | 74,237 | -0.27(-0.84%) |
Apr 07, 2017 | 32.44 | 32.51 | 32.09 | 32.21 | 306,482 | +0.48(+1.51%) |
Apr 06, 2017 | 31.97 | 32.00 | 31.71 | 31.73 | 334,865 | -0.23(-0.72%) |
Apr 05, 2017 | 32.05 | 32.10 | 31.92 | 31.96 | 61,216 | -0.25(-0.78%) |
Apr 04, 2017 | 32.25 | 32.26 | 32.09 | 32.21 | 30,108 | +0.19(+0.59%) |
Apr 03, 2017 | 32.12 | 32.21 | 31.84 | 32.02 | 32,604 | -0.44(-1.36%) |
Mar 31, 2017 | 32.47 | 32.54 | 32.36 | 32.46 | 97,481 | -0.53(-1.61%) |
Mar 30, 2017 | 32.65 | 33.02 | 32.65 | 32.99 | 40,144 | +0.48(+1.49%) |
Mar 29, 2017 | 32.31 | 32.53 | 32.24 | 32.51 | 181,874 | -0.31(-0.96%) |
Mar 28, 2017 | 32.66 | 32.89 | 32.66 | 32.82 | 29,312 | +0.29(+0.89%) |
Mar 27, 2017 | 32.48 | 32.67 | 32.39 | 32.53 | 100,136 | -0.38(-1.14%) |
Mar 24, 2017 | 32.90 | 32.97 | 32.80 | 32.91 | 39,437 | -0.02(-0.06%) |
Mar 23, 2017 | 32.67 | 33.00 | 32.67 | 32.93 | 60,786 | +0.39(+1.19%) |
Mar 22, 2017 | 32.20 | 32.57 | 32.16 | 32.54 | 46,554 | +0.13(+0.40%) |
Mar 21, 2017 | 32.47 | 32.64 | 32.34 | 32.41 | 88,013 | +0.04(+0.11%) |
Mar 20, 2017 | 32.51 | 32.57 | 32.35 | 32.37 | 54,593 | -0.02(-0.05%) |
Mar 17, 2017 | 32.17 | 32.40 | 32.07 | 32.39 | 37,932 | +0.19(+0.59%) |
Mar 16, 2017 | 32.12 | 32.20 | 32.02 | 32.20 | 47,995 | +0.24(+0.75%) |
Mar 15, 2017 | 31.55 | 31.96 | 31.42 | 31.96 | 37,610 | +0.60(+1.91%) |
Mar 14, 2017 | 31.26 | 31.36 | 31.09 | 31.36 | 80,146 | -0.10(-0.32%) |
Mar 13, 2017 | 31.41 | 31.53 | 31.40 | 31.46 | 62,774 | +0.06(+0.19%) |
Mar 10, 2017 | 31.36 | 31.49 | 31.25 | 31.40 | 158,033 | -0.17(-0.52%) |
Mar 09, 2017 | 31.70 | 31.70 | 31.41 | 31.57 | 80,742 | -0.27(-0.86%) |
Mar 08, 2017 | 31.72 | 31.93 | 31.67 | 31.84 | 53,355 | +0.17(+0.54%) |
Mar 07, 2017 | 31.64 | 31.73 | 31.55 | 31.67 | 73,927 | -0.10(-0.33%) |
Mar 06, 2017 | 31.81 | 31.88 | 31.70 | 31.77 | 42,848 | -0.11(-0.33%) |
Mar 03, 2017 | 31.57 | 32.15 | 31.47 | 31.88 | 81,919 | -0.19(-0.59%) |
Mar 02, 2017 | 31.97 | 32.15 | 31.91 | 32.07 | 48,894 | +0.44(+1.39%) |
Mar 01, 2017 | 31.41 | 31.75 | 31.41 | 31.63 | 55,265 | +0.21(+0.67%) |
Feb 28, 2017 | 31.38 | 31.66 | 31.37 | 31.42 | 103,144 | +0.47(+1.52%) |
Feb 27, 2017 | 30.70 | 31.00 | 30.62 | 30.95 | 54,065 | +0.12(+0.39%) |
Feb 24, 2017 | 30.48 | 30.86 | 30.48 | 30.83 | 37,188 | +0.08(+0.26%) |
Feb 23, 2017 | 30.61 | 30.81 | 30.49 | 30.75 | 60,035 | +0.41(+1.35%) |
Feb 22, 2017 | 30.12 | 30.43 | 30.01 | 30.34 | 80,293 | -0.17(-0.56%) |
Feb 21, 2017 | 30.23 | 30.55 | 30.23 | 30.51 | 232,810 | +0.30(+0.99%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.09(-0.30%) | |
Feb 16, 2017 | 30.33 | 30.33 | 30.14 | 30.30 | 42,448 | -0.13(-0.43%) |
Feb 15, 2017 | 30.06 | 30.50 | 30.01 | 30.43 | 47,825 | +0.05(+0.16%) |
Feb 14, 2017 | 30.22 | 30.44 | 30.19 | 30.38 | 60,510 | -0.72(-2.32%) |
Feb 13, 2017 | 30.89 | 31.10 | 30.75 | 31.10 | 56,780 | +0.42(+1.36%) |
Feb 10, 2017 | 30.23 | 30.72 | 30.23 | 30.68 | 43,972 | +0.63(+2.11%) |
Feb 09, 2017 | 29.94 | 30.15 | 29.94 | 30.05 | 41,484 | -0.05(-0.17%) |
Feb 08, 2017 | 30.02 | 30.13 | 29.97 | 30.10 | 565,354 | +0.20(+0.67%) |
Feb 07, 2017 | 29.64 | 29.95 | 29.53 | 29.90 | 35,340 | +0.58(+1.98%) |
Feb 06, 2017 | 29.40 | 29.40 | 29.23 | 29.32 | 32,316 | +0.17(+0.58%) |
Feb 03, 2017 | 29.30 | 29.32 | 29.14 | 29.15 | 153,638 | -0.19(-0.65%) |
Feb 02, 2017 | 29.49 | 29.54 | 29.20 | 29.34 | 127,209 | -0.27(-0.91%) |