Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.62 | 36.82 | 32.54 | 32.70 | 390,065 | -0.04(-0.13%) |
Apr 27, 2017 | 32.67 | 32.77 | 32.60 | 32.74 | 2,541,560 | +0.54(+1.68%) |
Apr 26, 2017 | 32.13 | 32.44 | 32.07 | 32.20 | 1,910,184 | -0.21(-0.64%) |
Apr 25, 2017 | 32.31 | 32.43 | 32.23 | 32.41 | 456,014 | +0.40(+1.24%) |
Apr 24, 2017 | 31.92 | 32.18 | 31.92 | 32.01 | 896,223 | +0.41(+1.30%) |
Apr 21, 2017 | 31.49 | 31.62 | 31.41 | 31.60 | 1,246,548 | -0.15(-0.47%) |
Apr 20, 2017 | 31.89 | 31.94 | 31.70 | 31.75 | 1,299,608 | -0.05(-0.16%) |
Apr 19, 2017 | 31.75 | 31.90 | 31.69 | 31.80 | 674,323 | +0.06(+0.19%) |
Apr 18, 2017 | 31.84 | 32.05 | 31.61 | 31.74 | 1,097,889 | -0.38(-1.18%) |
Apr 17, 2017 | 31.92 | 32.16 | 31.90 | 32.12 | 1,336,848 | +0.20(+0.63%) |
Apr 13, 2017 | 32.03 | 32.07 | 31.84 | 31.92 | 850,974 | -0.31(-0.96%) |
Apr 12, 2017 | 32.00 | 32.24 | 31.97 | 32.23 | 878,033 | +0.16(+0.50%) |
Apr 11, 2017 | 31.89 | 32.10 | 31.82 | 32.07 | 922,796 | +0.40(+1.26%) |
Apr 10, 2017 | 31.80 | 31.82 | 31.60 | 31.67 | 1,056,918 | -0.25(-0.78%) |
Apr 07, 2017 | 31.85 | 31.97 | 31.82 | 31.92 | 737,148 | -0.11(-0.36%) |
Apr 06, 2017 | 32.15 | 32.17 | 31.99 | 32.03 | 477,666 | +0.01(+0.05%) |
Apr 05, 2017 | 32.05 | 32.24 | 31.98 | 32.02 | 495,609 | -0.13(-0.40%) |
Apr 04, 2017 | 31.97 | 32.17 | 31.92 | 32.15 | 731,113 | +0.04(+0.12%) |
Apr 03, 2017 | 32.05 | 32.20 | 31.91 | 32.11 | 877,269 | +0.08(+0.25%) |
Mar 31, 2017 | 32.09 | 32.16 | 32.00 | 32.03 | 1,104,505 | -0.21(-0.67%) |
Mar 30, 2017 | 32.31 | 32.45 | 32.24 | 32.24 | 847,814 | +0.10(+0.33%) |
Mar 29, 2017 | 31.92 | 32.17 | 31.92 | 32.14 | 850,725 | +0.11(+0.34%) |
Mar 28, 2017 | 32.15 | 32.25 | 32.00 | 32.03 | 1,908,170 | -0.21(-0.65%) |
Mar 27, 2017 | 32.09 | 32.28 | 32.06 | 32.24 | 1,201,825 | +0.33(+1.03%) |
Mar 24, 2017 | 31.82 | 32.03 | 31.77 | 31.91 | 912,151 | +0.18(+0.57%) |
Mar 23, 2017 | 31.52 | 31.89 | 31.49 | 31.73 | 1,305,616 | +0.18(+0.59%) |
Mar 22, 2017 | 31.59 | 31.76 | 31.48 | 31.55 | 1,654,397 | +0.14(+0.43%) |
Mar 21, 2017 | 31.70 | 31.76 | 31.30 | 31.41 | 1,925,226 | -0.21(-0.66%) |
Mar 20, 2017 | 31.79 | 31.82 | 31.56 | 31.62 | 519,695 | -0.10(-0.32%) |
Mar 17, 2017 | 31.74 | 31.84 | 31.62 | 31.72 | 766,645 | +0.14(+0.44%) |
Mar 16, 2017 | 31.49 | 31.67 | 31.46 | 31.58 | 615,738 | +0.21(+0.67%) |
Mar 15, 2017 | 31.20 | 31.55 | 31.15 | 31.37 | 1,330,662 | -1.01(-3.12%) |
Mar 14, 2017 | 32.24 | 32.42 | 32.18 | 32.38 | 758,350 | -0.02(-0.06%) |
Mar 13, 2017 | 32.20 | 32.43 | 32.16 | 32.40 | 688,889 | +0.36(+1.12%) |
Mar 10, 2017 | 32.00 | 32.07 | 31.95 | 32.04 | 1,094,449 | +0.18(+0.56%) |
Mar 09, 2017 | 31.66 | 31.88 | 31.62 | 31.86 | 905,120 | -0.04(-0.13%) |
Mar 08, 2017 | 31.74 | 32.02 | 31.71 | 31.90 | 2,624,581 | -0.22(-0.68%) |
Mar 07, 2017 | 31.69 | 32.26 | 31.66 | 32.12 | 1,372,817 | -0.19(-0.59%) |
Mar 06, 2017 | 32.27 | 32.32 | 32.13 | 32.31 | 1,615,194 | -0.11(-0.34%) |
Mar 03, 2017 | 32.13 | 32.47 | 32.10 | 32.42 | 1,289,757 | +0.00(+0.00%) |
Mar 02, 2017 | 32.47 | 32.62 | 32.25 | 32.42 | 2,670,555 | +1.88(+6.14%) |
Mar 01, 2017 | 30.28 | 30.60 | 30.24 | 30.55 | 648,435 | +0.12(+0.41%) |
Feb 28, 2017 | 30.34 | 30.56 | 30.31 | 30.42 | 867,103 | +0.10(+0.31%) |
Feb 27, 2017 | 30.22 | 30.39 | 30.19 | 30.32 | 593,760 | -0.28(-0.90%) |
Feb 24, 2017 | 30.35 | 30.62 | 30.33 | 30.60 | 844,850 | +0.06(+0.20%) |
Feb 23, 2017 | 30.44 | 30.55 | 30.38 | 30.54 | 2,298,506 | -0.07(-0.23%) |
Feb 22, 2017 | 30.34 | 30.65 | 30.31 | 30.61 | 3,881,755 | -0.07(-0.21%) |
Feb 21, 2017 | 30.59 | 30.74 | 30.53 | 30.68 | 1,126,730 | +0.14(+0.47%) |
Feb 17, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 30.42 | 30.58 | 30.40 | 30.51 | 557,411 | +0.35(+1.16%) |
Feb 15, 2017 | 29.82 | 30.22 | 29.78 | 30.16 | 2,497,854 | +0.47(+1.58%) |
Feb 14, 2017 | 29.63 | 29.70 | 29.48 | 29.69 | 940,076 | -0.13(-0.44%) |
Feb 13, 2017 | 29.93 | 29.97 | 29.80 | 29.82 | 680,523 | -0.18(-0.59%) |
Feb 10, 2017 | 29.80 | 30.03 | 29.77 | 30.00 | 1,587,051 | -0.01(-0.05%) |
Feb 09, 2017 | 29.96 | 30.06 | 29.85 | 30.01 | 755,341 | +0.06(+0.20%) |
Feb 08, 2017 | 29.82 | 29.99 | 29.77 | 29.95 | 1,098,273 | -0.00(-0.02%) |
Feb 07, 2017 | 29.95 | 30.03 | 29.89 | 29.95 | 921,156 | +0.15(+0.52%) |
Feb 06, 2017 | 29.66 | 29.85 | 29.66 | 29.80 | 591,135 | +0.04(+0.13%) |
Feb 03, 2017 | 29.66 | 29.78 | 29.54 | 29.76 | 1,219,340 | +0.20(+0.68%) |
Feb 02, 2017 | 29.60 | 29.68 | 29.44 | 29.56 | 1,753,747 | -0.53(-1.76%) |