Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.87 | 32.09 | 31.82 | 31.85 | 955,939 | +0.04(+0.13%) |
Apr 27, 2017 | 32.04 | 32.17 | 31.74 | 31.81 | 1,321,336 | -0.32(-1.00%) |
Apr 26, 2017 | 32.21 | 32.32 | 32.10 | 32.13 | 1,529,376 | -0.19(-0.59%) |
Apr 25, 2017 | 32.07 | 32.34 | 31.91 | 32.32 | 722,815 | +0.34(+1.06%) |
Apr 24, 2017 | 31.90 | 32.08 | 31.77 | 31.98 | 1,147,981 | +0.14(+0.44%) |
Apr 21, 2017 | 31.81 | 31.87 | 31.66 | 31.84 | 1,523,804 | +0.00(+0.00%) |
Apr 20, 2017 | 31.82 | 32.02 | 31.77 | 31.84 | 922,523 | +0.06(+0.19%) |
Apr 19, 2017 | 32.05 | 32.11 | 31.76 | 31.78 | 1,779,832 | -0.23(-0.72%) |
Apr 18, 2017 | 31.76 | 32.12 | 31.76 | 32.01 | 704,365 | +0.09(+0.28%) |
Apr 17, 2017 | 31.92 | 32.02 | 31.79 | 31.92 | 636,935 | -0.01(-0.03%) |
Apr 13, 2017 | 32.12 | 32.26 | 31.88 | 31.93 | 729,228 | -0.27(-0.84%) |
Apr 12, 2017 | 32.30 | 32.38 | 32.12 | 32.20 | 676,055 | -0.12(-0.37%) |
Apr 11, 2017 | 32.52 | 32.63 | 32.28 | 32.32 | 1,177,955 | -0.21(-0.65%) |
Apr 10, 2017 | 32.67 | 32.69 | 32.52 | 32.53 | 574,652 | -0.02(-0.06%) |
Apr 07, 2017 | 32.69 | 32.71 | 32.52 | 32.55 | 604,006 | -0.12(-0.37%) |
Apr 06, 2017 | 32.23 | 32.68 | 32.16 | 32.67 | 736,516 | +0.50(+1.55%) |
Apr 05, 2017 | 32.66 | 32.84 | 32.17 | 32.17 | 1,745,579 | -0.26(-0.80%) |
Apr 04, 2017 | 32.26 | 32.46 | 32.11 | 32.43 | 751,721 | +0.16(+0.50%) |
Apr 03, 2017 | 32.28 | 32.46 | 31.91 | 32.27 | 1,280,211 | -0.03(-0.09%) |
Mar 31, 2017 | 31.87 | 32.35 | 31.76 | 32.30 | 933,516 | +0.41(+1.29%) |
Mar 30, 2017 | 32.05 | 32.09 | 31.74 | 31.89 | 1,091,263 | -0.08(-0.25%) |
Mar 29, 2017 | 31.47 | 32.12 | 31.47 | 31.97 | 1,050,554 | +0.47(+1.49%) |
Mar 28, 2017 | 31.45 | 31.68 | 31.23 | 31.50 | 990,711 | +0.07(+0.22%) |
Mar 27, 2017 | 31.30 | 31.49 | 31.23 | 31.43 | 1,501,139 | -0.18(-0.57%) |
Mar 24, 2017 | 31.55 | 31.93 | 31.55 | 31.61 | 1,102,771 | +0.13(+0.41%) |
Mar 23, 2017 | 31.26 | 31.79 | 31.20 | 31.48 | 639,591 | +0.11(+0.35%) |
Mar 22, 2017 | 31.40 | 31.45 | 31.19 | 31.37 | 1,380,049 | -0.11(-0.35%) |
Mar 21, 2017 | 31.79 | 31.87 | 31.23 | 31.48 | 2,516,605 | -0.26(-0.81%) |
Mar 20, 2017 | 31.64 | 31.78 | 31.48 | 31.74 | 3,151,470 | -0.03(-0.10%) |
Mar 17, 2017 | 32.10 | 32.10 | 31.72 | 31.77 | 2,224,684 | -0.24(-0.75%) |
Mar 16, 2017 | 32.30 | 32.30 | 31.89 | 32.01 | 912,533 | -0.10(-0.31%) |
Mar 15, 2017 | 32.05 | 32.19 | 31.71 | 32.11 | 4,088,225 | +0.44(+1.39%) |
Mar 14, 2017 | 31.85 | 31.93 | 31.48 | 31.67 | 1,690,408 | -0.37(-1.15%) |
Mar 13, 2017 | 31.85 | 32.20 | 31.85 | 32.04 | 2,663,839 | +0.03(+0.09%) |
Mar 10, 2017 | 32.19 | 32.26 | 31.85 | 32.01 | 2,707,644 | -0.01(-0.03%) |
Mar 09, 2017 | 32.08 | 32.17 | 31.50 | 32.02 | 2,713,631 | -0.27(-0.84%) |
Mar 08, 2017 | 32.77 | 33.09 | 32.25 | 32.29 | 1,581,461 | -0.63(-1.91%) |
Mar 07, 2017 | 33.13 | 33.14 | 32.77 | 32.92 | 716,522 | -0.12(-0.36%) |
Mar 06, 2017 | 32.99 | 33.05 | 32.66 | 33.04 | 1,102,202 | +0.04(+0.12%) |
Mar 03, 2017 | 33.01 | 33.16 | 32.98 | 33.00 | 1,080,100 | -0.03(-0.09%) |
Mar 02, 2017 | 32.86 | 33.17 | 32.86 | 33.03 | 1,841,383 | -0.09(-0.27%) |
Mar 01, 2017 | 33.00 | 33.19 | 32.87 | 33.12 | 3,102,460 | +0.35(+1.07%) |
Feb 28, 2017 | 32.48 | 32.89 | 32.45 | 32.77 | 1,362,032 | +0.26(+0.80%) |
Feb 27, 2017 | 32.85 | 32.89 | 32.50 | 32.51 | 2,618,130 | -0.60(-1.81%) |
Feb 24, 2017 | 33.74 | 33.74 | 32.93 | 33.11 | 1,686,689 | -0.33(-0.99%) |
Feb 23, 2017 | 33.90 | 33.90 | 33.22 | 33.44 | 3,951,606 | -0.11(-0.33%) |
Feb 22, 2017 | 33.98 | 33.98 | 33.53 | 33.55 | 1,428,397 | -0.47(-1.38%) |
Feb 21, 2017 | 33.96 | 34.20 | 33.94 | 34.02 | 3,073,535 | +0.20(+0.59%) |
Feb 17, 2017 | 33.82 | 33.82 | 33.82 | 0 | -0.14(-0.41%) | |
Feb 16, 2017 | 34.32 | 34.41 | 33.93 | 33.96 | 1,661,459 | -0.22(-0.64%) |
Feb 15, 2017 | 34.05 | 34.34 | 34.05 | 34.18 | 2,029,523 | -0.04(-0.12%) |
Feb 14, 2017 | 34.03 | 34.22 | 33.80 | 34.22 | 1,892,255 | +0.27(+0.80%) |
Feb 13, 2017 | 33.96 | 34.17 | 33.70 | 33.95 | 784,871 | -0.01(-0.03%) |
Feb 10, 2017 | 34.16 | 34.20 | 33.83 | 33.96 | 2,061,054 | +0.07(+0.21%) |
Feb 09, 2017 | 33.97 | 34.04 | 33.72 | 33.89 | 1,837,684 | +0.17(+0.50%) |
Feb 08, 2017 | 33.60 | 33.81 | 33.29 | 33.72 | 1,525,753 | -0.04(-0.12%) |
Feb 07, 2017 | 33.98 | 34.10 | 33.53 | 33.76 | 2,187,477 | -0.26(-0.76%) |
Feb 06, 2017 | 34.03 | 34.10 | 33.82 | 34.02 | 1,296,737 | -0.01(-0.03%) |
Feb 03, 2017 | 33.90 | 34.13 | 33.78 | 34.03 | 2,014,636 | +0.30(+0.89%) |
Feb 02, 2017 | 33.55 | 33.76 | 33.34 | 33.73 | 1,449,336 | +0.15(+0.45%) |