Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.61 | 32.61 | 31.85 | 32.32 | 146,052 | -0.24(-0.73%) |
Apr 27, 2017 | 32.67 | 32.85 | 32.42 | 32.55 | 128,616 | -0.11(-0.33%) |
Apr 26, 2017 | 32.40 | 32.97 | 32.04 | 32.66 | 257,759 | +0.32(+0.98%) |
Apr 25, 2017 | 32.61 | 32.94 | 32.22 | 32.35 | 259,568 | +0.02(+0.06%) |
Apr 24, 2017 | 32.50 | 32.62 | 31.99 | 32.33 | 320,876 | +0.29(+0.91%) |
Apr 21, 2017 | 32.15 | 32.24 | 31.78 | 32.04 | 238,370 | -0.12(-0.37%) |
Apr 20, 2017 | 32.04 | 32.22 | 31.77 | 32.15 | 131,318 | +0.30(+0.94%) |
Apr 19, 2017 | 31.64 | 32.04 | 31.59 | 31.85 | 203,749 | +0.28(+0.89%) |
Apr 18, 2017 | 31.70 | 31.89 | 31.32 | 31.57 | 245,784 | -0.18(-0.57%) |
Apr 17, 2017 | 31.40 | 31.88 | 31.23 | 31.75 | 455,574 | +0.45(+1.42%) |
Apr 13, 2017 | 31.16 | 31.56 | 30.95 | 31.31 | 215,592 | +0.17(+0.56%) |
Apr 12, 2017 | 31.94 | 31.94 | 30.95 | 31.13 | 241,531 | -0.86(-2.70%) |
Apr 11, 2017 | 31.49 | 32.15 | 31.41 | 32.00 | 279,085 | +0.46(+1.47%) |
Apr 10, 2017 | 31.32 | 31.74 | 31.19 | 31.54 | 143,713 | +0.22(+0.70%) |
Apr 07, 2017 | 30.93 | 31.49 | 30.93 | 31.32 | 211,706 | +0.24(+0.76%) |
Apr 06, 2017 | 30.71 | 31.29 | 30.64 | 31.08 | 342,382 | +0.41(+1.34%) |
Apr 05, 2017 | 30.90 | 31.20 | 30.50 | 30.67 | 149,038 | -0.09(-0.30%) |
Apr 04, 2017 | 30.82 | 31.10 | 30.56 | 30.76 | 157,940 | -0.24(-0.76%) |
Apr 03, 2017 | 31.62 | 31.69 | 30.90 | 31.00 | 164,677 | -0.53(-1.68%) |
Mar 31, 2017 | 31.48 | 31.77 | 31.33 | 31.53 | 248,863 | +0.07(+0.23%) |
Mar 30, 2017 | 31.79 | 31.85 | 31.04 | 31.45 | 111,734 | -0.32(-1.00%) |
Mar 29, 2017 | 31.49 | 31.97 | 31.33 | 31.77 | 178,701 | +0.26(+0.84%) |
Mar 28, 2017 | 31.31 | 31.61 | 30.96 | 31.51 | 174,467 | +0.09(+0.29%) |
Mar 27, 2017 | 31.41 | 31.87 | 31.08 | 31.42 | 162,332 | -0.36(-1.12%) |
Mar 24, 2017 | 32.24 | 32.78 | 31.66 | 31.77 | 316,360 | -0.42(-1.30%) |
Mar 23, 2017 | 32.14 | 32.77 | 31.53 | 32.19 | 571,380 | +0.51(+1.61%) |
Mar 22, 2017 | 31.89 | 32.07 | 31.50 | 31.68 | 104,072 | -0.25(-0.80%) |
Mar 21, 2017 | 32.93 | 32.93 | 31.88 | 31.94 | 134,527 | -0.84(-2.56%) |
Mar 20, 2017 | 32.85 | 32.90 | 32.55 | 32.77 | 181,016 | -0.13(-0.39%) |
Mar 17, 2017 | 33.07 | 33.49 | 32.55 | 32.90 | 784,312 | -0.33(-0.99%) |
Mar 16, 2017 | 33.56 | 33.61 | 33.16 | 33.23 | 153,853 | -0.34(-1.00%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.77 | 33.57 | 254,032 | +0.73(+2.22%) |
Mar 14, 2017 | 32.49 | 33.00 | 32.49 | 32.84 | 204,483 | +0.08(+0.25%) |
Mar 13, 2017 | 32.86 | 32.86 | 32.35 | 32.75 | 216,531 | +0.15(+0.45%) |
Mar 10, 2017 | 32.40 | 32.85 | 32.11 | 32.61 | 229,045 | +0.45(+1.39%) |
Mar 09, 2017 | 32.84 | 32.98 | 32.11 | 32.16 | 107,703 | -0.62(-1.89%) |
Mar 08, 2017 | 34.50 | 35.41 | 32.72 | 32.78 | 228,971 | +1.01(+3.18%) |
Mar 07, 2017 | 32.22 | 32.22 | 31.56 | 31.77 | 176,195 | -0.52(-1.63%) |
Mar 06, 2017 | 32.54 | 32.60 | 32.05 | 32.30 | 126,129 | -0.43(-1.33%) |
Mar 03, 2017 | 32.75 | 32.99 | 32.43 | 32.73 | 160,940 | -0.11(-0.33%) |
Mar 02, 2017 | 33.24 | 33.24 | 32.65 | 32.84 | 101,920 | -0.48(-1.44%) |
Mar 01, 2017 | 33.56 | 33.68 | 33.20 | 33.32 | 147,838 | +0.18(+0.55%) |
Feb 28, 2017 | 33.11 | 33.36 | 32.85 | 33.14 | 231,117 | -0.10(-0.30%) |
Feb 27, 2017 | 33.36 | 33.36 | 32.88 | 33.24 | 183,231 | -0.17(-0.51%) |
Feb 24, 2017 | 32.68 | 33.44 | 32.60 | 33.41 | 193,759 | +0.38(+1.15%) |
Feb 23, 2017 | 36.01 | 36.90 | 32.61 | 33.03 | 318,471 | -4.02(-10.85%) |
Feb 22, 2017 | 36.93 | 37.08 | 35.31 | 37.05 | 154,284 | +0.04(+0.10%) |
Feb 21, 2017 | 36.61 | 37.02 | 36.09 | 37.01 | 175,323 | +0.40(+1.09%) |
Feb 17, 2017 | 36.61 | 36.61 | 36.61 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 35.51 | 36.62 | 35.48 | 36.59 | 123,878 | +1.17(+3.30%) |
Feb 15, 2017 | 35.00 | 35.45 | 34.68 | 35.43 | 174,162 | +0.28(+0.80%) |
Feb 14, 2017 | 35.66 | 35.66 | 34.92 | 35.15 | 157,296 | -0.72(-2.02%) |
Feb 13, 2017 | 35.21 | 36.20 | 35.21 | 35.87 | 174,887 | +0.70(+1.98%) |
Feb 10, 2017 | 34.91 | 35.26 | 34.75 | 35.17 | 78,703 | +0.43(+1.25%) |
Feb 09, 2017 | 34.22 | 34.82 | 34.10 | 34.74 | 202,873 | +0.55(+1.61%) |
Feb 08, 2017 | 35.11 | 35.11 | 34.02 | 34.19 | 265,303 | -1.03(-2.93%) |
Feb 07, 2017 | 35.28 | 35.58 | 34.95 | 35.22 | 126,424 | -0.02(-0.05%) |
Feb 06, 2017 | 35.51 | 35.61 | 35.07 | 35.24 | 88,653 | -0.22(-0.61%) |
Feb 03, 2017 | 35.23 | 35.65 | 35.02 | 35.45 | 87,914 | +0.43(+1.24%) |
Feb 02, 2017 | 34.97 | 35.26 | 34.33 | 35.02 | 131,181 | +0.02(+0.05%) |