Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.32 | 33.46 | 32.65 | 32.68 | 726,791 | -0.63(-1.90%) |
Apr 27, 2017 | 33.82 | 33.88 | 33.16 | 33.31 | 769,205 | -0.41(-1.21%) |
Apr 26, 2017 | 33.32 | 34.12 | 33.13 | 33.71 | 1,121,093 | +0.41(+1.22%) |
Apr 25, 2017 | 33.86 | 33.86 | 33.30 | 33.31 | 1,312,748 | -0.04(-0.12%) |
Apr 24, 2017 | 33.57 | 33.95 | 33.26 | 33.35 | 1,087,374 | +0.60(+1.84%) |
Apr 21, 2017 | 32.79 | 33.03 | 32.57 | 32.75 | 592,625 | -0.17(-0.52%) |
Apr 20, 2017 | 32.57 | 32.99 | 32.53 | 32.92 | 721,525 | +0.57(+1.76%) |
Apr 19, 2017 | 32.31 | 32.75 | 32.09 | 32.35 | 1,106,688 | +0.35(+1.10%) |
Apr 18, 2017 | 31.27 | 32.72 | 31.23 | 32.00 | 2,210,486 | +0.80(+2.56%) |
Apr 17, 2017 | 30.65 | 31.21 | 30.54 | 31.20 | 738,992 | +0.63(+2.05%) |
Apr 13, 2017 | 31.01 | 31.28 | 30.56 | 30.57 | 692,478 | -0.68(-2.18%) |
Apr 12, 2017 | 31.74 | 31.83 | 31.20 | 31.25 | 541,758 | -0.52(-1.65%) |
Apr 11, 2017 | 31.28 | 31.78 | 31.21 | 31.78 | 758,838 | +0.30(+0.94%) |
Apr 10, 2017 | 31.66 | 32.04 | 31.34 | 31.48 | 546,043 | -0.30(-0.93%) |
Apr 07, 2017 | 31.52 | 31.96 | 31.47 | 31.78 | 669,808 | -0.11(-0.34%) |
Apr 06, 2017 | 31.43 | 31.96 | 31.23 | 31.89 | 556,440 | +0.37(+1.17%) |
Apr 05, 2017 | 32.42 | 32.59 | 31.46 | 31.52 | 927,849 | -0.51(-1.59%) |
Apr 04, 2017 | 31.74 | 32.14 | 31.73 | 32.03 | 925,416 | +0.12(+0.37%) |
Apr 03, 2017 | 32.08 | 32.21 | 31.48 | 31.91 | 687,876 | -0.16(-0.49%) |
Mar 31, 2017 | 32.24 | 32.40 | 32.03 | 32.07 | 873,240 | -0.28(-0.87%) |
Mar 30, 2017 | 31.14 | 32.49 | 31.13 | 32.35 | 1,290,446 | +1.20(+3.87%) |
Mar 29, 2017 | 31.20 | 31.41 | 31.00 | 31.14 | 534,662 | -0.13(-0.42%) |
Mar 28, 2017 | 30.63 | 31.45 | 30.62 | 31.28 | 575,840 | +0.47(+1.52%) |
Mar 27, 2017 | 29.93 | 30.85 | 29.66 | 30.81 | 778,232 | -0.05(-0.18%) |
Mar 24, 2017 | 30.98 | 31.14 | 30.60 | 30.86 | 616,985 | +0.03(+0.10%) |
Mar 23, 2017 | 30.52 | 31.23 | 30.42 | 30.83 | 954,248 | +0.23(+0.74%) |
Mar 22, 2017 | 30.35 | 30.83 | 29.96 | 30.60 | 1,487,126 | -0.09(-0.31%) |
Mar 21, 2017 | 32.82 | 32.99 | 30.64 | 30.70 | 1,519,969 | -1.84(-5.65%) |
Mar 20, 2017 | 32.68 | 32.78 | 32.46 | 32.53 | 701,389 | -0.33(-1.00%) |
Mar 17, 2017 | 32.75 | 32.95 | 32.51 | 32.86 | 1,798,536 | +0.13(+0.41%) |
Mar 16, 2017 | 32.75 | 32.93 | 32.58 | 32.73 | 1,048,326 | +0.27(+0.82%) |
Mar 15, 2017 | 33.04 | 33.17 | 32.34 | 32.46 | 927,661 | -0.42(-1.28%) |
Mar 14, 2017 | 32.76 | 32.92 | 32.30 | 32.89 | 565,498 | +0.02(+0.05%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.75 | 32.87 | 1,104,106 | -0.03(-0.09%) |
Mar 10, 2017 | 33.46 | 33.52 | 32.73 | 32.90 | 829,650 | -0.28(-0.85%) |
Mar 09, 2017 | 33.22 | 33.38 | 33.01 | 33.18 | 745,567 | +0.11(+0.33%) |
Mar 08, 2017 | 33.80 | 33.88 | 33.06 | 33.07 | 752,702 | -0.31(-0.93%) |
Mar 07, 2017 | 33.53 | 33.67 | 33.31 | 33.38 | 590,248 | -0.19(-0.56%) |
Mar 06, 2017 | 33.54 | 33.72 | 33.24 | 33.57 | 1,084,914 | -0.18(-0.53%) |
Mar 03, 2017 | 33.60 | 33.84 | 33.39 | 33.75 | 779,526 | +0.37(+1.12%) |
Mar 02, 2017 | 34.34 | 34.34 | 33.35 | 33.38 | 849,293 | -0.69(-2.03%) |
Mar 01, 2017 | 33.47 | 34.19 | 33.43 | 34.07 | 1,094,969 | +1.18(+3.60%) |
Feb 28, 2017 | 32.98 | 33.20 | 32.78 | 32.89 | 853,423 | -0.37(-1.10%) |
Feb 27, 2017 | 32.88 | 33.26 | 32.88 | 33.25 | 723,588 | +0.36(+1.09%) |
Feb 24, 2017 | 32.61 | 33.06 | 32.44 | 32.89 | 428,409 | -0.30(-0.89%) |
Feb 23, 2017 | 33.28 | 33.43 | 32.89 | 33.19 | 546,598 | -0.18(-0.54%) |
Feb 22, 2017 | 33.03 | 33.63 | 32.99 | 33.37 | 1,779,505 | +0.15(+0.45%) |
Feb 21, 2017 | 33.19 | 33.45 | 33.02 | 33.22 | 683,346 | +0.20(+0.61%) |
Feb 17, 2017 | 33.02 | 33.02 | 33.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.11 | 33.21 | 32.87 | 33.02 | 750,425 | -0.18(-0.54%) |
Feb 15, 2017 | 33.49 | 33.49 | 33.12 | 33.20 | 931,305 | -0.03(-0.09%) |
Feb 14, 2017 | 32.71 | 33.28 | 32.58 | 33.23 | 1,140,982 | +0.52(+1.60%) |
Feb 13, 2017 | 32.68 | 33.03 | 32.67 | 32.71 | 743,658 | +0.17(+0.53%) |
Feb 10, 2017 | 32.65 | 32.74 | 32.37 | 32.54 | 716,936 | +0.12(+0.38%) |
Feb 09, 2017 | 32.24 | 32.61 | 32.08 | 32.41 | 669,228 | +0.34(+1.07%) |
Feb 08, 2017 | 32.08 | 32.18 | 31.74 | 32.07 | 684,588 | -0.26(-0.80%) |
Feb 07, 2017 | 32.61 | 32.70 | 32.19 | 32.33 | 754,044 | -0.18(-0.55%) |
Feb 06, 2017 | 32.58 | 32.93 | 32.49 | 32.50 | 631,188 | -0.41(-1.25%) |
Feb 03, 2017 | 32.58 | 32.96 | 32.33 | 32.92 | 724,164 | +0.94(+2.95%) |
Feb 02, 2017 | 32.09 | 32.40 | 31.82 | 31.97 | 1,092,725 | -0.27(-0.85%) |