Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.19 | 33.27 | 32.50 | 32.54 | 214,158 | -0.59(-1.78%) |
Apr 27, 2017 | 33.25 | 33.33 | 33.00 | 33.13 | 198,441 | +0.00(+0.00%) |
Apr 26, 2017 | 33.10 | 33.23 | 32.95 | 33.13 | 299,640 | +0.06(+0.18%) |
Apr 25, 2017 | 33.28 | 33.50 | 32.69 | 33.07 | 196,251 | -0.01(-0.03%) |
Apr 24, 2017 | 32.99 | 33.35 | 32.77 | 33.08 | 313,476 | +0.53(+1.63%) |
Apr 21, 2017 | 32.43 | 32.67 | 32.27 | 32.55 | 278,901 | +0.12(+0.37%) |
Apr 20, 2017 | 32.18 | 32.49 | 32.10 | 32.43 | 241,576 | +0.35(+1.08%) |
Apr 19, 2017 | 31.93 | 32.30 | 31.93 | 32.08 | 131,786 | +0.30(+0.93%) |
Apr 18, 2017 | 31.47 | 31.81 | 31.25 | 31.78 | 197,610 | +0.29(+0.91%) |
Apr 17, 2017 | 31.33 | 31.66 | 31.33 | 31.50 | 142,710 | +0.20(+0.64%) |
Apr 13, 2017 | 31.66 | 31.66 | 31.24 | 31.30 | 157,036 | -0.36(-1.15%) |
Apr 12, 2017 | 31.96 | 31.96 | 31.45 | 31.66 | 105,850 | -0.30(-0.95%) |
Apr 11, 2017 | 31.59 | 32.01 | 31.59 | 31.97 | 214,472 | +0.23(+0.74%) |
Apr 10, 2017 | 31.78 | 32.01 | 31.58 | 31.73 | 212,526 | +0.05(+0.16%) |
Apr 07, 2017 | 31.50 | 31.78 | 31.34 | 31.68 | 375,650 | +0.08(+0.25%) |
Apr 06, 2017 | 31.73 | 31.90 | 31.16 | 31.60 | 234,077 | -0.07(-0.22%) |
Apr 05, 2017 | 31.72 | 32.27 | 31.46 | 31.67 | 421,060 | +0.03(+0.08%) |
Apr 04, 2017 | 32.22 | 32.42 | 31.60 | 31.65 | 302,882 | -0.66(-2.04%) |
Apr 03, 2017 | 32.80 | 33.24 | 32.25 | 32.30 | 201,592 | -0.49(-1.51%) |
Mar 31, 2017 | 32.98 | 33.17 | 32.73 | 32.80 | 327,635 | -0.16(-0.50%) |
Mar 30, 2017 | 32.67 | 33.20 | 32.27 | 32.96 | 224,313 | +0.37(+1.14%) |
Mar 29, 2017 | 32.20 | 32.63 | 31.99 | 32.59 | 170,724 | +0.36(+1.10%) |
Mar 28, 2017 | 32.21 | 32.32 | 31.79 | 32.24 | 160,275 | -0.01(-0.03%) |
Mar 27, 2017 | 31.87 | 32.32 | 31.83 | 32.24 | 170,671 | +0.02(+0.05%) |
Mar 24, 2017 | 32.00 | 32.41 | 31.86 | 32.23 | 311,573 | +0.26(+0.81%) |
Mar 23, 2017 | 32.08 | 32.36 | 31.73 | 31.97 | 410,466 | -0.15(-0.46%) |
Mar 22, 2017 | 32.53 | 32.54 | 31.80 | 32.11 | 277,592 | -0.29(-0.91%) |
Mar 21, 2017 | 33.44 | 33.44 | 32.37 | 32.41 | 283,148 | -0.89(-2.68%) |
Mar 20, 2017 | 33.67 | 33.70 | 33.22 | 33.30 | 172,852 | -0.38(-1.13%) |
Mar 17, 2017 | 33.19 | 33.80 | 33.15 | 33.68 | 533,399 | +0.49(+1.49%) |
Mar 16, 2017 | 33.70 | 33.73 | 33.17 | 33.19 | 250,282 | -0.34(-1.01%) |
Mar 15, 2017 | 33.12 | 33.59 | 32.66 | 33.53 | 275,038 | +0.56(+1.68%) |
Mar 14, 2017 | 32.86 | 33.23 | 32.82 | 32.97 | 234,606 | -0.22(-0.65%) |
Mar 13, 2017 | 33.09 | 33.26 | 32.85 | 33.19 | 250,962 | +0.16(+0.49%) |
Mar 10, 2017 | 33.41 | 33.47 | 32.72 | 33.03 | 232,924 | -0.22(-0.67%) |
Mar 09, 2017 | 33.32 | 33.58 | 33.10 | 33.25 | 240,763 | +0.06(+0.18%) |
Mar 08, 2017 | 32.86 | 33.55 | 32.39 | 33.19 | 592,764 | +0.47(+1.45%) |
Mar 07, 2017 | 32.79 | 32.97 | 32.59 | 32.72 | 379,211 | -0.12(-0.37%) |
Mar 06, 2017 | 33.35 | 33.76 | 32.71 | 32.84 | 462,739 | -0.82(-2.44%) |
Mar 03, 2017 | 33.73 | 34.23 | 33.41 | 33.66 | 229,990 | -0.03(-0.10%) |
Mar 02, 2017 | 34.28 | 34.34 | 33.65 | 33.69 | 228,862 | -0.59(-1.71%) |
Mar 01, 2017 | 34.40 | 34.87 | 33.79 | 34.28 | 339,213 | +0.27(+0.79%) |
Feb 28, 2017 | 34.33 | 34.66 | 33.67 | 34.01 | 466,282 | -0.48(-1.40%) |
Feb 27, 2017 | 34.37 | 34.82 | 33.73 | 34.49 | 485,253 | -0.05(-0.15%) |
Feb 24, 2017 | 34.12 | 34.55 | 33.86 | 34.55 | 438,167 | +0.14(+0.40%) |
Feb 23, 2017 | 34.42 | 34.52 | 33.72 | 34.41 | 468,382 | +0.16(+0.48%) |
Feb 22, 2017 | 34.26 | 34.51 | 34.14 | 34.24 | 322,265 | -0.27(-0.78%) |
Feb 21, 2017 | 34.49 | 34.62 | 34.00 | 34.51 | 307,889 | +0.17(+0.50%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.28(-0.80%) | |
Feb 16, 2017 | 34.25 | 34.74 | 34.10 | 34.61 | 389,519 | +0.47(+1.36%) |
Feb 15, 2017 | 33.81 | 34.22 | 33.55 | 34.15 | 366,398 | +0.32(+0.94%) |
Feb 14, 2017 | 34.16 | 34.17 | 33.73 | 33.83 | 333,989 | -0.34(-0.98%) |
Feb 13, 2017 | 34.13 | 34.49 | 34.05 | 34.17 | 228,676 | +0.22(+0.66%) |
Feb 10, 2017 | 34.32 | 34.50 | 33.48 | 33.94 | 301,584 | -0.35(-1.03%) |
Feb 09, 2017 | 32.91 | 34.30 | 32.83 | 34.30 | 565,728 | +1.12(+3.38%) |
Feb 08, 2017 | 33.63 | 33.97 | 33.12 | 33.17 | 367,292 | -0.54(-1.61%) |
Feb 07, 2017 | 33.67 | 34.11 | 33.57 | 33.72 | 905,691 | -0.21(-0.61%) |
Feb 06, 2017 | 34.56 | 35.06 | 33.80 | 33.92 | 545,338 | -0.93(-2.67%) |
Feb 03, 2017 | 34.06 | 35.11 | 33.92 | 34.86 | 986,184 | +1.03(+3.04%) |
Feb 02, 2017 | 39.70 | 40.38 | 33.27 | 33.83 | 2,423,967 | -7.80(-18.74%) |