Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.66 | 34.12 | 33.43 | 33.56 | 283,038 | -0.14(-0.42%) |
Apr 27, 2017 | 33.81 | 34.04 | 33.63 | 33.70 | 249,745 | -0.14(-0.41%) |
Apr 26, 2017 | 34.00 | 34.42 | 33.54 | 33.84 | 442,618 | -0.16(-0.47%) |
Apr 25, 2017 | 34.77 | 35.12 | 33.74 | 34.00 | 369,786 | -0.67(-1.93%) |
Apr 24, 2017 | 35.41 | 35.82 | 34.47 | 34.67 | 313,839 | -0.44(-1.25%) |
Apr 21, 2017 | 34.74 | 35.28 | 34.05 | 35.11 | 526,429 | -0.93(-2.58%) |
Apr 20, 2017 | 35.56 | 36.58 | 35.55 | 36.04 | 311,347 | +0.50(+1.41%) |
Apr 19, 2017 | 34.78 | 35.92 | 34.49 | 35.54 | 266,656 | +0.89(+2.57%) |
Apr 18, 2017 | 33.84 | 34.78 | 33.84 | 34.65 | 243,013 | +0.65(+1.91%) |
Apr 17, 2017 | 33.95 | 34.09 | 33.31 | 34.00 | 140,111 | +0.16(+0.47%) |
Apr 13, 2017 | 33.21 | 34.01 | 32.97 | 33.84 | 152,798 | +0.52(+1.56%) |
Apr 12, 2017 | 33.20 | 33.75 | 33.14 | 33.32 | 181,678 | +0.13(+0.39%) |
Apr 11, 2017 | 33.61 | 33.61 | 33.03 | 33.19 | 150,823 | -0.56(-1.66%) |
Apr 10, 2017 | 32.81 | 34.00 | 32.74 | 33.75 | 228,858 | +0.86(+2.61%) |
Apr 07, 2017 | 32.94 | 32.99 | 32.47 | 32.89 | 109,198 | -0.22(-0.66%) |
Apr 06, 2017 | 32.83 | 33.15 | 32.70 | 33.11 | 133,881 | +0.34(+1.04%) |
Apr 05, 2017 | 33.18 | 33.43 | 32.67 | 32.77 | 209,547 | -0.36(-1.09%) |
Apr 04, 2017 | 33.00 | 33.47 | 32.40 | 33.13 | 286,065 | -0.07(-0.21%) |
Apr 03, 2017 | 33.53 | 33.54 | 32.86 | 33.20 | 227,132 | -0.40(-1.19%) |
Mar 31, 2017 | 33.35 | 33.85 | 33.10 | 33.60 | 178,423 | +0.26(+0.78%) |
Mar 30, 2017 | 32.85 | 33.40 | 32.37 | 33.34 | 249,838 | +0.67(+2.05%) |
Mar 29, 2017 | 32.12 | 33.18 | 31.89 | 32.67 | 359,610 | +0.63(+1.97%) |
Mar 28, 2017 | 31.63 | 32.23 | 31.05 | 32.04 | 284,727 | +0.57(+1.81%) |
Mar 27, 2017 | 30.76 | 31.59 | 30.25 | 31.47 | 255,962 | +0.46(+1.48%) |
Mar 24, 2017 | 31.20 | 31.44 | 30.87 | 31.01 | 497,487 | -0.08(-0.26%) |
Mar 23, 2017 | 30.79 | 31.62 | 30.58 | 31.09 | 472,581 | +0.37(+1.20%) |
Mar 22, 2017 | 30.88 | 31.19 | 30.18 | 30.72 | 521,297 | +0.37(+1.22%) |
Mar 21, 2017 | 31.15 | 31.20 | 29.92 | 30.35 | 374,558 | -0.57(-1.84%) |
Mar 20, 2017 | 30.67 | 31.25 | 30.55 | 30.92 | 412,153 | +0.33(+1.08%) |
Mar 17, 2017 | 30.39 | 31.10 | 30.10 | 30.59 | 863,092 | -0.04(-0.13%) |
Mar 16, 2017 | 31.04 | 31.04 | 29.89 | 30.63 | 591,682 | -0.31(-1.00%) |
Mar 15, 2017 | 30.95 | 31.23 | 30.57 | 30.94 | 414,995 | -0.03(-0.10%) |
Mar 14, 2017 | 31.78 | 31.99 | 30.70 | 30.97 | 621,840 | -0.79(-2.49%) |
Mar 13, 2017 | 31.68 | 31.90 | 31.09 | 31.76 | 382,972 | +0.08(+0.25%) |
Mar 10, 2017 | 32.24 | 32.24 | 31.60 | 31.68 | 334,195 | -0.66(-2.04%) |
Mar 09, 2017 | 31.72 | 32.39 | 31.06 | 32.34 | 514,342 | +0.36(+1.13%) |
Mar 08, 2017 | 32.88 | 32.99 | 31.85 | 31.98 | 552,288 | -0.91(-2.77%) |
Mar 07, 2017 | 32.95 | 33.99 | 32.48 | 32.89 | 445,488 | +0.02(+0.06%) |
Mar 06, 2017 | 33.00 | 33.20 | 32.63 | 32.87 | 401,708 | -0.28(-0.84%) |
Mar 03, 2017 | 33.85 | 34.19 | 33.08 | 33.15 | 200,427 | -0.54(-1.60%) |
Mar 02, 2017 | 34.52 | 34.63 | 33.57 | 33.69 | 367,101 | -0.91(-2.63%) |
Mar 01, 2017 | 34.71 | 35.56 | 34.34 | 34.60 | 797,686 | -0.22(-0.63%) |
Feb 28, 2017 | 35.29 | 35.96 | 34.26 | 34.82 | 663,585 | -0.32(-0.91%) |
Feb 27, 2017 | 34.59 | 35.34 | 34.24 | 35.14 | 491,624 | +0.43(+1.24%) |
Feb 24, 2017 | 33.88 | 34.81 | 33.21 | 34.71 | 547,681 | +0.67(+1.97%) |
Feb 23, 2017 | 33.22 | 34.43 | 32.91 | 34.04 | 777,394 | +0.73(+2.19%) |
Feb 22, 2017 | 33.44 | 33.79 | 32.26 | 33.31 | 1,085,853 | +0.10(+0.30%) |
Feb 21, 2017 | 32.52 | 33.79 | 32.40 | 33.21 | 653,534 | +0.53(+1.62%) |
Feb 17, 2017 | 32.68 | 32.68 | 32.68 | 0 | +1.60(+5.15%) | |
Feb 16, 2017 | 29.96 | 31.66 | 29.96 | 31.08 | 748,034 | +1.15(+3.84%) |
Feb 15, 2017 | 29.83 | 30.25 | 29.53 | 29.93 | 825,970 | -0.03(-0.10%) |
Feb 14, 2017 | 29.60 | 29.98 | 29.22 | 29.96 | 793,242 | +0.33(+1.11%) |
Feb 13, 2017 | 30.11 | 30.35 | 29.40 | 29.63 | 547,019 | -0.52(-1.72%) |
Feb 10, 2017 | 30.10 | 30.32 | 29.23 | 30.15 | 1,238,523 | -0.11(-0.36%) |
Feb 09, 2017 | 29.70 | 30.55 | 29.58 | 30.26 | 1,490,984 | +0.42(+1.41%) |
Feb 08, 2017 | 29.85 | 30.34 | 29.54 | 29.84 | 1,771,278 | -0.15(-0.50%) |
Feb 07, 2017 | 30.15 | 30.70 | 29.76 | 29.99 | 2,951,119 | -0.59(-1.93%) |
Feb 06, 2017 | 29.64 | 30.86 | 29.33 | 30.58 | 2,374,860 | -0.02(-0.07%) |
Feb 03, 2017 | 29.76 | 30.93 | 28.40 | 30.60 | 3,052,127 | +0.35(+1.16%) |
Feb 02, 2017 | 29.85 | 31.16 | 29.55 | 30.25 | 1,742,237 | -0.15(-0.49%) |