Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.78 | 33.87 | 33.76 | 33.84 | 658,784 | +0.08(+0.22%) |
Apr 27, 2017 | 33.79 | 33.79 | 33.67 | 33.76 | 669,560 | +0.04(+0.11%) |
Apr 26, 2017 | 33.75 | 33.84 | 33.72 | 33.72 | 428,457 | -0.11(-0.31%) |
Apr 25, 2017 | 33.73 | 33.87 | 33.73 | 33.83 | 402,799 | +0.12(+0.36%) |
Apr 24, 2017 | 33.69 | 33.72 | 33.65 | 33.71 | 462,651 | +0.31(+0.93%) |
Apr 21, 2017 | 33.38 | 33.45 | 33.36 | 33.40 | 457,288 | -0.04(-0.11%) |
Apr 20, 2017 | 33.38 | 33.47 | 33.33 | 33.44 | 809,018 | +0.41(+1.23%) |
Apr 19, 2017 | 33.22 | 33.25 | 32.99 | 33.03 | 321,648 | -0.31(-0.93%) |
Apr 18, 2017 | 33.33 | 33.37 | 33.23 | 33.34 | 440,689 | -0.45(-1.32%) |
Apr 17, 2017 | 33.71 | 33.80 | 33.65 | 33.78 | 827,633 | +0.19(+0.56%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.59 | 33.59 | 866,226 | -0.11(-0.31%) |
Apr 12, 2017 | 33.78 | 33.78 | 33.58 | 33.70 | 579,630 | -0.04(-0.11%) |
Apr 11, 2017 | 33.75 | 33.75 | 33.50 | 33.74 | 951,129 | +0.11(+0.31%) |
Apr 10, 2017 | 33.57 | 33.69 | 33.55 | 33.63 | 289,041 | +0.12(+0.36%) |
Apr 07, 2017 | 33.53 | 33.63 | 33.47 | 33.51 | 480,659 | -0.14(-0.40%) |
Apr 06, 2017 | 33.64 | 33.71 | 33.59 | 33.65 | 1,172,561 | -0.05(-0.13%) |
Apr 05, 2017 | 33.82 | 33.90 | 33.66 | 33.69 | 4,905,365 | +0.02(+0.07%) |
Apr 04, 2017 | 33.51 | 33.69 | 33.51 | 33.67 | 1,338,241 | -0.08(-0.25%) |
Apr 03, 2017 | 33.69 | 33.81 | 33.53 | 33.75 | 1,972,188 | +0.02(+0.04%) |
Mar 31, 2017 | 33.73 | 33.83 | 33.72 | 33.74 | 2,741,635 | -0.23(-0.69%) |
Mar 30, 2017 | 33.93 | 34.07 | 33.93 | 33.97 | 1,595,993 | +0.03(+0.09%) |
Mar 29, 2017 | 33.75 | 33.96 | 33.74 | 33.94 | 2,392,762 | +0.27(+0.81%) |
Mar 28, 2017 | 33.53 | 33.71 | 33.47 | 33.67 | 1,987,144 | +0.38(+1.13%) |
Mar 27, 2017 | 33.21 | 33.36 | 33.11 | 33.29 | 1,319,393 | -0.02(-0.07%) |
Mar 24, 2017 | 33.25 | 33.38 | 33.23 | 33.32 | 664,894 | +0.15(+0.46%) |
Mar 23, 2017 | 33.14 | 33.30 | 33.11 | 33.16 | 1,521,376 | -0.02(-0.07%) |
Mar 22, 2017 | 33.04 | 33.22 | 32.98 | 33.19 | 1,021,786 | -0.05(-0.14%) |
Mar 21, 2017 | 33.75 | 33.75 | 33.23 | 33.23 | 2,165,971 | -0.44(-1.31%) |
Mar 20, 2017 | 33.63 | 33.71 | 33.59 | 33.67 | 687,124 | +0.11(+0.32%) |
Mar 17, 2017 | 33.58 | 33.68 | 33.53 | 33.56 | 1,420,911 | +0.08(+0.23%) |
Mar 16, 2017 | 33.62 | 33.62 | 33.45 | 33.49 | 1,281,712 | -0.11(-0.34%) |
Mar 15, 2017 | 32.97 | 33.62 | 32.97 | 33.60 | 1,278,742 | +0.83(+2.53%) |
Mar 14, 2017 | 32.78 | 32.81 | 32.70 | 32.77 | 591,901 | -0.23(-0.69%) |
Mar 13, 2017 | 32.89 | 33.00 | 32.89 | 33.00 | 629,855 | +0.04(+0.11%) |
Mar 10, 2017 | 32.95 | 32.96 | 32.80 | 32.96 | 562,443 | +0.38(+1.16%) |
Mar 09, 2017 | 32.65 | 32.67 | 32.49 | 32.58 | 624,438 | -0.06(-0.19%) |
Mar 08, 2017 | 32.79 | 32.85 | 32.64 | 32.64 | 714,998 | -0.16(-0.48%) |
Mar 07, 2017 | 32.92 | 32.93 | 32.79 | 32.80 | 376,812 | +0.08(+0.25%) |
Mar 06, 2017 | 32.73 | 32.79 | 32.67 | 32.72 | 549,432 | -0.08(-0.25%) |
Mar 03, 2017 | 32.72 | 32.86 | 32.65 | 32.80 | 819,659 | +0.05(+0.14%) |
Mar 02, 2017 | 32.95 | 32.95 | 32.76 | 32.76 | 952,908 | -0.44(-1.32%) |
Mar 01, 2017 | 33.01 | 33.25 | 32.96 | 33.19 | 1,172,712 | +0.40(+1.22%) |
Feb 28, 2017 | 32.81 | 32.91 | 32.78 | 32.79 | 842,462 | -0.14(-0.41%) |
Feb 27, 2017 | 32.80 | 32.95 | 32.79 | 32.93 | 1,639,297 | +0.05(+0.16%) |
Feb 24, 2017 | 32.79 | 32.95 | 32.79 | 32.88 | 690,714 | -0.34(-1.02%) |
Feb 23, 2017 | 33.33 | 33.35 | 33.18 | 33.22 | 655,827 | +0.05(+0.16%) |
Feb 22, 2017 | 33.00 | 33.17 | 33.00 | 33.16 | 1,345,091 | +0.11(+0.34%) |
Feb 21, 2017 | 32.89 | 33.06 | 32.84 | 33.05 | 529,130 | +0.09(+0.27%) |
Feb 17, 2017 | 32.96 | 32.96 | 32.96 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 33.01 | 33.04 | 32.89 | 32.92 | 502,159 | -0.11(-0.32%) |
Feb 15, 2017 | 32.68 | 33.03 | 32.68 | 33.03 | 588,428 | +0.38(+1.18%) |
Feb 14, 2017 | 32.61 | 32.66 | 32.42 | 32.64 | 498,397 | +0.00(+0.00%) |
Feb 13, 2017 | 32.63 | 32.68 | 32.59 | 32.64 | 408,494 | +0.09(+0.28%) |
Feb 10, 2017 | 32.36 | 32.58 | 32.36 | 32.55 | 590,982 | +0.32(+1.01%) |
Feb 09, 2017 | 32.21 | 32.25 | 32.15 | 32.23 | 692,650 | +0.10(+0.31%) |
Feb 08, 2017 | 32.05 | 32.15 | 32.05 | 32.13 | 374,797 | +0.19(+0.59%) |
Feb 07, 2017 | 31.92 | 31.99 | 31.88 | 31.94 | 413,302 | -0.03(-0.09%) |
Feb 06, 2017 | 31.91 | 31.98 | 31.85 | 31.97 | 323,006 | -0.23(-0.73%) |
Feb 03, 2017 | 32.15 | 32.22 | 32.10 | 32.21 | 805,904 | +0.05(+0.14%) |
Feb 02, 2017 | 32.08 | 32.18 | 32.07 | 32.16 | 622,524 | +0.17(+0.52%) |