Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.10 | 34.37 | 33.64 | 33.91 | 95,517 | -0.26(-0.77%) |
Apr 27, 2017 | 34.96 | 34.96 | 34.02 | 34.17 | 36,614 | -0.78(-2.22%) |
Apr 26, 2017 | 35.24 | 35.42 | 34.87 | 34.95 | 83,369 | -0.05(-0.14%) |
Apr 25, 2017 | 35.04 | 35.66 | 34.89 | 35.00 | 123,231 | +0.02(+0.07%) |
Apr 24, 2017 | 34.70 | 35.01 | 34.55 | 34.97 | 84,263 | +0.82(+2.42%) |
Apr 21, 2017 | 33.94 | 34.49 | 33.94 | 34.15 | 107,951 | +0.04(+0.12%) |
Apr 20, 2017 | 33.39 | 34.11 | 33.39 | 34.11 | 51,040 | +0.80(+2.41%) |
Apr 19, 2017 | 33.12 | 33.45 | 33.11 | 33.31 | 41,126 | +0.20(+0.60%) |
Apr 18, 2017 | 32.83 | 33.16 | 32.83 | 33.11 | 29,764 | -0.06(-0.17%) |
Apr 17, 2017 | 32.85 | 33.20 | 32.39 | 33.16 | 37,619 | +0.56(+1.73%) |
Apr 13, 2017 | 33.75 | 33.77 | 32.58 | 32.60 | 46,836 | -1.40(-4.13%) |
Apr 12, 2017 | 33.93 | 34.01 | 33.55 | 34.00 | 83,651 | +0.04(+0.12%) |
Apr 11, 2017 | 33.06 | 33.97 | 32.96 | 33.97 | 56,764 | +0.79(+2.39%) |
Apr 10, 2017 | 33.55 | 34.16 | 32.99 | 33.17 | 127,756 | -0.21(-0.61%) |
Apr 07, 2017 | 33.31 | 33.43 | 33.07 | 33.38 | 40,968 | -0.06(-0.19%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.67 | 33.44 | 148,832 | +0.47(+1.41%) |
Apr 05, 2017 | 34.28 | 34.54 | 32.86 | 32.97 | 195,402 | -1.07(-3.15%) |
Apr 04, 2017 | 33.50 | 34.33 | 32.04 | 34.05 | 149,643 | +0.08(+0.23%) |
Apr 03, 2017 | 34.62 | 34.83 | 33.81 | 33.97 | 45,357 | -0.77(-2.23%) |
Mar 31, 2017 | 35.09 | 35.19 | 34.57 | 34.74 | 113,954 | -0.38(-1.08%) |
Mar 30, 2017 | 34.12 | 35.23 | 33.70 | 35.12 | 54,165 | +1.10(+3.25%) |
Mar 29, 2017 | 33.55 | 34.09 | 33.46 | 34.02 | 44,288 | +0.32(+0.96%) |
Mar 28, 2017 | 33.16 | 33.78 | 32.75 | 33.69 | 39,975 | +0.40(+1.21%) |
Mar 27, 2017 | 32.39 | 33.34 | 32.39 | 33.29 | 37,910 | +0.43(+1.30%) |
Mar 24, 2017 | 32.72 | 33.31 | 32.50 | 32.86 | 27,864 | +0.29(+0.90%) |
Mar 23, 2017 | 32.15 | 33.05 | 32.11 | 32.57 | 36,221 | +0.16(+0.49%) |
Mar 22, 2017 | 33.01 | 33.31 | 32.17 | 32.41 | 57,100 | -0.69(-2.10%) |
Mar 21, 2017 | 33.96 | 34.36 | 32.90 | 33.11 | 108,227 | -0.87(-2.55%) |
Mar 20, 2017 | 34.52 | 34.60 | 33.93 | 33.98 | 25,554 | -0.59(-1.71%) |
Mar 17, 2017 | 33.85 | 34.65 | 33.76 | 34.57 | 90,779 | +0.56(+1.65%) |
Mar 16, 2017 | 33.45 | 34.12 | 33.45 | 34.01 | 43,311 | +0.35(+1.05%) |
Mar 15, 2017 | 34.17 | 34.36 | 33.57 | 33.65 | 43,423 | -0.34(-1.00%) |
Mar 14, 2017 | 33.32 | 34.13 | 33.30 | 33.99 | 40,458 | +0.46(+1.36%) |
Mar 13, 2017 | 33.32 | 33.91 | 33.27 | 33.53 | 30,973 | +0.35(+1.07%) |
Mar 10, 2017 | 33.23 | 33.35 | 32.82 | 33.18 | 57,754 | +0.08(+0.24%) |
Mar 09, 2017 | 33.21 | 33.65 | 32.94 | 33.10 | 40,630 | -0.02(-0.05%) |
Mar 08, 2017 | 33.57 | 33.57 | 33.05 | 33.12 | 53,612 | -0.13(-0.40%) |
Mar 07, 2017 | 33.13 | 33.66 | 33.13 | 33.25 | 32,612 | +0.01(+0.02%) |
Mar 06, 2017 | 33.62 | 33.62 | 32.94 | 33.24 | 18,993 | -0.42(-1.24%) |
Mar 03, 2017 | 33.75 | 34.13 | 33.32 | 33.66 | 41,853 | -0.05(-0.14%) |
Mar 02, 2017 | 34.23 | 34.42 | 32.67 | 33.71 | 59,102 | -0.62(-1.79%) |
Mar 01, 2017 | 34.00 | 34.52 | 33.43 | 34.32 | 49,022 | +0.83(+2.47%) |
Feb 28, 2017 | 33.48 | 33.97 | 33.29 | 33.50 | 91,068 | -0.03(-0.09%) |
Feb 27, 2017 | 33.61 | 33.79 | 33.34 | 33.53 | 45,501 | +0.04(+0.12%) |
Feb 24, 2017 | 33.14 | 33.59 | 33.14 | 33.49 | 50,824 | -0.04(-0.12%) |
Feb 23, 2017 | 33.36 | 33.74 | 33.05 | 33.53 | 29,693 | +0.15(+0.45%) |
Feb 22, 2017 | 33.10 | 33.50 | 33.01 | 33.38 | 22,974 | +0.02(+0.07%) |
Feb 21, 2017 | 33.09 | 33.49 | 33.02 | 33.35 | 22,477 | +0.17(+0.50%) |
Feb 17, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.16(+0.48%) | |
Feb 16, 2017 | 32.82 | 33.05 | 32.75 | 33.03 | 28,142 | +0.13(+0.41%) |
Feb 15, 2017 | 32.64 | 32.97 | 32.42 | 32.90 | 16,599 | +0.29(+0.90%) |
Feb 14, 2017 | 32.27 | 32.77 | 31.92 | 32.60 | 39,696 | +0.40(+1.25%) |
Feb 13, 2017 | 32.26 | 32.54 | 32.13 | 32.20 | 21,776 | +0.09(+0.27%) |
Feb 10, 2017 | 31.91 | 32.15 | 31.69 | 32.11 | 31,440 | +0.32(+0.99%) |
Feb 09, 2017 | 31.77 | 32.11 | 31.53 | 31.80 | 25,587 | +0.13(+0.42%) |
Feb 08, 2017 | 32.02 | 32.02 | 31.33 | 31.67 | 37,035 | -0.54(-1.67%) |
Feb 07, 2017 | 32.70 | 32.71 | 31.89 | 32.20 | 32,778 | -0.26(-0.80%) |
Feb 06, 2017 | 32.91 | 33.00 | 32.43 | 32.46 | 39,068 | -0.58(-1.74%) |
Feb 03, 2017 | 32.69 | 33.12 | 32.52 | 33.04 | 31,660 | +0.55(+1.70%) |
Feb 02, 2017 | 32.50 | 32.97 | 32.26 | 32.49 | 45,925 | -0.24(-0.72%) |