Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.54 | 33.79 | 33.36 | 33.44 | 920,553 | -0.15(-0.46%) |
Apr 27, 2017 | 33.47 | 33.75 | 33.04 | 33.59 | 1,381,472 | -0.02(-0.06%) |
Apr 26, 2017 | 33.05 | 33.79 | 33.05 | 33.61 | 707,688 | +0.45(+1.36%) |
Apr 25, 2017 | 33.02 | 33.29 | 33.00 | 33.16 | 322,779 | +0.29(+0.88%) |
Apr 24, 2017 | 33.13 | 33.27 | 32.75 | 32.87 | 593,008 | +0.20(+0.62%) |
Apr 21, 2017 | 32.96 | 33.06 | 32.36 | 32.67 | 590,926 | -0.29(-0.87%) |
Apr 20, 2017 | 32.66 | 33.09 | 32.55 | 32.96 | 763,539 | +0.43(+1.33%) |
Apr 19, 2017 | 32.30 | 33.12 | 31.69 | 32.53 | 2,323,743 | -0.87(-2.62%) |
Apr 18, 2017 | 33.05 | 33.50 | 32.78 | 33.40 | 921,968 | +0.28(+0.84%) |
Apr 17, 2017 | 32.65 | 33.20 | 32.65 | 33.12 | 544,279 | +0.50(+1.53%) |
Apr 13, 2017 | 32.63 | 32.83 | 32.40 | 32.62 | 826,810 | -0.07(-0.21%) |
Apr 12, 2017 | 32.83 | 32.94 | 32.50 | 32.69 | 612,621 | -0.27(-0.82%) |
Apr 11, 2017 | 33.08 | 33.16 | 32.48 | 32.96 | 1,073,930 | -0.22(-0.67%) |
Apr 10, 2017 | 33.46 | 33.52 | 33.04 | 33.18 | 379,455 | -0.13(-0.40%) |
Apr 07, 2017 | 33.03 | 33.59 | 32.77 | 33.31 | 535,582 | +0.22(+0.67%) |
Apr 06, 2017 | 33.48 | 33.49 | 32.86 | 33.09 | 1,033,395 | -0.15(-0.46%) |
Apr 05, 2017 | 33.44 | 34.09 | 33.20 | 33.25 | 1,735,568 | -0.01(-0.03%) |
Apr 04, 2017 | 32.68 | 33.39 | 32.61 | 33.26 | 760,562 | +0.55(+1.67%) |
Apr 03, 2017 | 32.34 | 32.94 | 32.00 | 32.71 | 1,997,020 | -0.62(-1.87%) |
Mar 31, 2017 | 33.27 | 33.68 | 33.21 | 33.33 | 591,328 | -0.12(-0.34%) |
Mar 30, 2017 | 33.12 | 33.60 | 32.96 | 33.45 | 939,854 | +0.31(+0.93%) |
Mar 29, 2017 | 33.31 | 33.48 | 33.12 | 33.14 | 599,887 | -0.24(-0.72%) |
Mar 28, 2017 | 32.94 | 33.56 | 32.94 | 33.38 | 457,466 | +0.24(+0.72%) |
Mar 27, 2017 | 32.76 | 33.20 | 32.75 | 33.14 | 446,345 | -0.16(-0.49%) |
Mar 24, 2017 | 33.66 | 33.87 | 33.24 | 33.30 | 611,476 | -0.34(-1.00%) |
Mar 23, 2017 | 33.48 | 33.99 | 33.48 | 33.64 | 537,855 | +0.05(+0.14%) |
Mar 22, 2017 | 33.74 | 33.90 | 33.25 | 33.59 | 828,342 | -0.25(-0.74%) |
Mar 21, 2017 | 34.85 | 34.85 | 33.70 | 33.84 | 793,714 | -0.77(-2.22%) |
Mar 20, 2017 | 34.71 | 34.81 | 34.39 | 34.61 | 443,318 | -0.29(-0.83%) |
Mar 17, 2017 | 35.47 | 35.47 | 34.71 | 34.90 | 637,664 | -0.41(-1.17%) |
Mar 16, 2017 | 35.04 | 35.50 | 35.03 | 35.31 | 375,314 | +0.34(+0.96%) |
Mar 15, 2017 | 35.32 | 35.51 | 34.91 | 34.97 | 515,425 | -0.33(-0.92%) |
Mar 14, 2017 | 35.46 | 35.55 | 35.01 | 35.30 | 439,205 | -0.40(-1.13%) |
Mar 13, 2017 | 35.59 | 35.89 | 35.45 | 35.70 | 251,746 | +0.21(+0.60%) |
Mar 10, 2017 | 35.51 | 35.73 | 35.29 | 35.49 | 291,677 | +0.16(+0.46%) |
Mar 09, 2017 | 35.94 | 36.05 | 35.22 | 35.33 | 437,057 | -0.66(-1.84%) |
Mar 08, 2017 | 36.07 | 36.35 | 35.85 | 35.99 | 382,875 | +0.18(+0.51%) |
Mar 07, 2017 | 35.82 | 35.85 | 35.59 | 35.81 | 197,518 | -0.10(-0.27%) |
Mar 06, 2017 | 35.95 | 36.05 | 35.67 | 35.91 | 224,777 | -0.17(-0.48%) |
Mar 03, 2017 | 35.95 | 36.49 | 35.87 | 36.08 | 249,537 | +0.09(+0.24%) |
Mar 02, 2017 | 36.96 | 36.96 | 35.95 | 35.99 | 324,867 | -0.87(-2.37%) |
Mar 01, 2017 | 35.71 | 36.89 | 35.71 | 36.87 | 667,053 | +1.62(+4.60%) |
Feb 28, 2017 | 35.50 | 35.90 | 35.04 | 35.24 | 591,391 | -0.94(-2.60%) |
Feb 27, 2017 | 35.91 | 36.23 | 35.58 | 36.18 | 477,687 | +0.27(+0.75%) |
Feb 24, 2017 | 35.97 | 36.13 | 35.73 | 35.91 | 252,763 | -0.44(-1.21%) |
Feb 23, 2017 | 36.54 | 36.65 | 35.99 | 36.36 | 358,859 | -0.16(-0.45%) |
Feb 22, 2017 | 36.47 | 36.71 | 36.39 | 36.52 | 357,700 | -0.11(-0.31%) |
Feb 21, 2017 | 37.10 | 37.26 | 36.58 | 36.63 | 275,890 | -0.41(-1.11%) |
Feb 17, 2017 | 37.04 | 37.04 | 37.04 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.71 | 37.71 | 37.08 | 37.17 | 686,657 | -0.39(-1.05%) |
Feb 15, 2017 | 37.26 | 37.83 | 37.18 | 37.56 | 717,334 | +0.34(+0.90%) |
Feb 14, 2017 | 36.86 | 37.23 | 36.82 | 37.23 | 203,300 | +0.27(+0.73%) |
Feb 13, 2017 | 36.89 | 37.11 | 36.77 | 36.96 | 232,685 | +0.36(+0.99%) |
Feb 10, 2017 | 36.86 | 36.96 | 36.51 | 36.59 | 260,296 | -0.04(-0.10%) |
Feb 09, 2017 | 36.36 | 36.67 | 36.19 | 36.63 | 298,669 | +0.49(+1.35%) |
Feb 08, 2017 | 36.31 | 36.36 | 35.90 | 36.14 | 360,114 | -0.32(-0.87%) |
Feb 07, 2017 | 36.28 | 36.51 | 36.13 | 36.46 | 413,573 | +0.16(+0.45%) |
Feb 06, 2017 | 36.16 | 36.46 | 35.98 | 36.30 | 421,760 | +0.00(+0.00%) |
Feb 03, 2017 | 35.70 | 36.34 | 35.61 | 36.30 | 444,822 | +1.00(+2.82%) |
Feb 02, 2017 | 35.39 | 35.60 | 34.93 | 35.30 | 869,074 | -0.70(-1.94%) |