Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.22 | 31.22 | 30.90 | 30.94 | 218,786 | -0.16(-0.51%) |
Apr 27, 2017 | 31.30 | 31.54 | 31.06 | 31.10 | 169,539 | -0.20(-0.64%) |
Apr 26, 2017 | 30.86 | 31.52 | 30.86 | 31.30 | 200,592 | +0.28(+0.90%) |
Apr 25, 2017 | 28.42 | 31.34 | 27.94 | 31.02 | 404,319 | -0.40(-1.27%) |
Apr 24, 2017 | 31.87 | 31.91 | 31.30 | 31.42 | 189,034 | +0.12(+0.38%) |
Apr 21, 2017 | 31.10 | 31.42 | 31.02 | 31.30 | 190,244 | +0.08(+0.26%) |
Apr 20, 2017 | 30.82 | 31.22 | 30.62 | 31.22 | 169,442 | +0.48(+1.56%) |
Apr 19, 2017 | 30.66 | 30.82 | 30.34 | 30.74 | 251,324 | +0.24(+0.79%) |
Apr 18, 2017 | 30.18 | 30.54 | 30.14 | 30.50 | 200,033 | +0.20(+0.66%) |
Apr 17, 2017 | 29.90 | 30.34 | 29.70 | 30.30 | 146,466 | +0.56(+1.88%) |
Apr 13, 2017 | 30.22 | 30.34 | 29.74 | 29.74 | 178,723 | -0.60(-1.98%) |
Apr 12, 2017 | 30.46 | 30.56 | 30.22 | 30.34 | 176,555 | -0.28(-0.92%) |
Apr 11, 2017 | 30.18 | 30.62 | 30.18 | 30.62 | 223,085 | +0.32(+1.06%) |
Apr 10, 2017 | 31.14 | 31.58 | 30.18 | 30.30 | 480,096 | -1.76(-5.49%) |
Apr 07, 2017 | 31.83 | 32.17 | 31.68 | 32.07 | 184,741 | +0.04(+0.12%) |
Apr 06, 2017 | 31.91 | 32.07 | 31.66 | 32.03 | 223,765 | +0.16(+0.50%) |
Apr 05, 2017 | 32.19 | 32.19 | 31.83 | 31.87 | 330,188 | -0.28(-0.87%) |
Apr 04, 2017 | 32.11 | 32.39 | 32.03 | 32.15 | 142,806 | +0.04(+0.12%) |
Apr 03, 2017 | 32.99 | 32.99 | 32.09 | 32.11 | 223,313 | -0.76(-2.31%) |
Mar 31, 2017 | 32.43 | 32.95 | 32.43 | 32.87 | 245,448 | +0.20(+0.61%) |
Mar 30, 2017 | 32.15 | 32.75 | 32.11 | 32.67 | 187,869 | +0.52(+1.62%) |
Mar 29, 2017 | 31.99 | 32.19 | 31.91 | 32.15 | 243,442 | +0.08(+0.25%) |
Mar 28, 2017 | 31.46 | 32.27 | 31.42 | 32.07 | 313,908 | +0.44(+1.39%) |
Mar 27, 2017 | 31.38 | 31.75 | 31.38 | 31.62 | 267,051 | -0.24(-0.75%) |
Mar 24, 2017 | 32.03 | 32.07 | 31.73 | 31.87 | 214,243 | -0.16(-0.50%) |
Mar 23, 2017 | 31.79 | 32.27 | 31.70 | 32.03 | 237,977 | +0.28(+0.88%) |
Mar 22, 2017 | 31.70 | 32.19 | 31.38 | 31.75 | 205,506 | -0.16(-0.50%) |
Mar 21, 2017 | 32.71 | 32.71 | 31.87 | 31.91 | 259,809 | -0.60(-1.85%) |
Mar 20, 2017 | 32.87 | 32.91 | 32.51 | 32.51 | 164,672 | -0.48(-1.46%) |
Mar 17, 2017 | 33.19 | 33.23 | 32.75 | 32.99 | 518,623 | -0.20(-0.60%) |
Mar 16, 2017 | 33.47 | 33.61 | 32.99 | 33.19 | 182,861 | -0.22(-0.66%) |
Mar 15, 2017 | 33.37 | 33.63 | 33.05 | 33.41 | 194,609 | +0.12(+0.36%) |
Mar 14, 2017 | 32.89 | 33.37 | 32.81 | 33.29 | 146,146 | +0.24(+0.72%) |
Mar 13, 2017 | 32.93 | 33.21 | 32.93 | 33.05 | 231,161 | +0.08(+0.24%) |
Mar 10, 2017 | 33.29 | 33.41 | 32.97 | 32.97 | 175,077 | -0.12(-0.36%) |
Mar 09, 2017 | 33.17 | 33.49 | 33.09 | 33.09 | 206,395 | +0.04(+0.12%) |
Mar 08, 2017 | 33.33 | 33.57 | 32.89 | 33.05 | 220,507 | -0.32(-0.95%) |
Mar 07, 2017 | 33.49 | 33.57 | 33.17 | 33.37 | 162,512 | -0.24(-0.71%) |
Mar 06, 2017 | 33.72 | 33.88 | 33.57 | 33.61 | 86,379 | -0.44(-1.29%) |
Mar 03, 2017 | 33.92 | 34.28 | 33.70 | 34.04 | 111,808 | +0.08(+0.23%) |
Mar 02, 2017 | 34.48 | 34.48 | 33.92 | 33.96 | 94,426 | -0.52(-1.50%) |
Mar 01, 2017 | 33.92 | 34.48 | 33.80 | 34.48 | 177,147 | +1.15(+3.46%) |
Feb 28, 2017 | 33.61 | 33.68 | 33.11 | 33.33 | 226,909 | -0.44(-1.30%) |
Feb 27, 2017 | 33.65 | 33.96 | 33.53 | 33.76 | 262,892 | +0.08(+0.24%) |
Feb 24, 2017 | 33.61 | 33.92 | 33.41 | 33.68 | 147,575 | -0.40(-1.17%) |
Feb 23, 2017 | 33.68 | 34.08 | 33.53 | 34.08 | 179,900 | +0.40(+1.18%) |
Feb 22, 2017 | 33.37 | 33.72 | 33.29 | 33.68 | 110,666 | +0.12(+0.36%) |
Feb 21, 2017 | 33.41 | 33.61 | 33.37 | 33.57 | 168,863 | +0.20(+0.60%) |
Feb 17, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.28(-0.83%) | |
Feb 16, 2017 | 33.13 | 33.72 | 33.13 | 33.65 | 241,880 | +0.32(+0.95%) |
Feb 15, 2017 | 33.41 | 33.57 | 33.01 | 33.33 | 163,166 | -0.24(-0.71%) |
Feb 14, 2017 | 33.09 | 33.65 | 33.05 | 33.57 | 299,479 | +0.32(+0.96%) |
Feb 13, 2017 | 33.65 | 33.88 | 33.17 | 33.25 | 283,206 | -0.36(-1.07%) |
Feb 10, 2017 | 33.68 | 33.92 | 33.53 | 33.61 | 210,271 | +0.00(+0.00%) |
Feb 09, 2017 | 33.21 | 33.68 | 33.21 | 33.61 | 161,533 | +0.36(+1.08%) |
Feb 08, 2017 | 33.92 | 33.93 | 33.09 | 33.25 | 329,360 | -0.95(-2.79%) |
Feb 07, 2017 | 32.77 | 35.12 | 32.73 | 34.20 | 289,082 | +1.03(+3.12%) |
Feb 06, 2017 | 33.25 | 33.49 | 33.05 | 33.17 | 191,394 | -0.36(-1.07%) |
Feb 03, 2017 | 33.29 | 33.53 | 33.13 | 33.53 | 204,159 | +0.56(+1.69%) |
Feb 02, 2017 | 32.53 | 33.01 | 32.41 | 32.97 | 161,591 | +0.28(+0.85%) |