Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.81 | 33.83 | 33.53 | 33.58 | 103,041 | -0.18(-0.54%) |
Apr 27, 2017 | 33.73 | 33.83 | 33.65 | 33.76 | 126,928 | +0.09(+0.26%) |
Apr 26, 2017 | 33.64 | 33.81 | 33.55 | 33.67 | 111,885 | -0.06(-0.18%) |
Apr 25, 2017 | 33.61 | 33.78 | 33.58 | 33.73 | 140,047 | +0.19(+0.56%) |
Apr 24, 2017 | 33.72 | 33.72 | 33.42 | 33.55 | 142,500 | +0.08(+0.23%) |
Apr 21, 2017 | 33.42 | 33.48 | 33.39 | 33.47 | 91,576 | +0.06(+0.19%) |
Apr 20, 2017 | 33.44 | 33.52 | 33.34 | 33.41 | 84,646 | +0.11(+0.33%) |
Apr 19, 2017 | 33.52 | 33.52 | 33.25 | 33.30 | 103,943 | -0.17(-0.51%) |
Apr 18, 2017 | 33.36 | 33.47 | 33.33 | 33.47 | 84,345 | -0.08(-0.23%) |
Apr 17, 2017 | 33.28 | 33.55 | 33.28 | 33.55 | 171,678 | +0.36(+1.08%) |
Apr 13, 2017 | 33.28 | 33.38 | 33.17 | 33.19 | 131,029 | -0.09(-0.26%) |
Apr 12, 2017 | 33.31 | 33.31 | 33.21 | 33.28 | 83,634 | -0.04(-0.12%) |
Apr 11, 2017 | 33.19 | 33.31 | 33.08 | 33.31 | 102,869 | +0.21(+0.63%) |
Apr 10, 2017 | 32.91 | 33.16 | 32.91 | 33.10 | 104,343 | +0.21(+0.64%) |
Apr 07, 2017 | 32.93 | 33.07 | 32.89 | 32.89 | 123,266 | -0.10(-0.31%) |
Apr 06, 2017 | 32.85 | 33.00 | 32.79 | 33.00 | 128,432 | +0.18(+0.54%) |
Apr 05, 2017 | 33.11 | 33.16 | 32.82 | 32.82 | 293,508 | -0.22(-0.66%) |
Apr 04, 2017 | 33.00 | 33.07 | 32.91 | 33.03 | 108,302 | +0.02(+0.05%) |
Apr 03, 2017 | 33.11 | 33.14 | 32.89 | 33.02 | 112,501 | -0.06(-0.19%) |
Mar 31, 2017 | 32.99 | 33.13 | 32.96 | 33.08 | 125,185 | +0.06(+0.19%) |
Mar 30, 2017 | 32.99 | 33.06 | 32.90 | 33.02 | 193,257 | +0.08(+0.23%) |
Mar 29, 2017 | 32.63 | 32.94 | 32.63 | 32.94 | 115,145 | +0.32(+0.99%) |
Mar 28, 2017 | 32.46 | 32.62 | 32.40 | 32.62 | 127,330 | +0.28(+0.86%) |
Mar 27, 2017 | 32.26 | 32.39 | 32.20 | 32.34 | 126,924 | -0.12(-0.38%) |
Mar 24, 2017 | 32.46 | 32.57 | 32.42 | 32.46 | 110,451 | +0.06(+0.19%) |
Mar 23, 2017 | 32.42 | 32.54 | 32.31 | 32.40 | 76,400 | +0.06(+0.19%) |
Mar 22, 2017 | 32.39 | 32.43 | 32.22 | 32.34 | 233,967 | -0.15(-0.47%) |
Mar 21, 2017 | 32.90 | 32.96 | 32.46 | 32.49 | 147,339 | -0.19(-0.57%) |
Mar 20, 2017 | 32.79 | 32.79 | 32.63 | 32.68 | 178,908 | -0.03(-0.09%) |
Mar 17, 2017 | 32.69 | 32.77 | 32.62 | 32.71 | 172,763 | +0.11(+0.33%) |
Mar 16, 2017 | 32.65 | 32.66 | 32.53 | 32.60 | 132,800 | +0.05(+0.14%) |
Mar 15, 2017 | 32.03 | 32.62 | 31.98 | 32.56 | 151,948 | +0.62(+1.93%) |
Mar 14, 2017 | 32.08 | 32.08 | 31.89 | 31.94 | 163,996 | -0.28(-0.86%) |
Mar 13, 2017 | 32.19 | 32.31 | 32.17 | 32.22 | 157,269 | +0.15(+0.48%) |
Mar 10, 2017 | 32.05 | 32.12 | 31.89 | 32.06 | 121,867 | +0.29(+0.92%) |
Mar 09, 2017 | 32.02 | 32.08 | 31.69 | 31.77 | 128,956 | -0.28(-0.87%) |
Mar 08, 2017 | 32.51 | 32.51 | 32.00 | 32.05 | 297,279 | -0.49(-1.52%) |
Mar 07, 2017 | 32.62 | 32.68 | 32.51 | 32.54 | 193,798 | -0.14(-0.43%) |
Mar 06, 2017 | 32.77 | 32.80 | 32.57 | 32.68 | 202,657 | -0.26(-0.80%) |
Mar 03, 2017 | 32.91 | 32.94 | 32.73 | 32.94 | 211,645 | +0.23(+0.71%) |
Mar 02, 2017 | 32.97 | 32.97 | 32.69 | 32.71 | 304,291 | -0.37(-1.12%) |
Mar 01, 2017 | 33.06 | 33.23 | 32.99 | 33.08 | 247,639 | +0.11(+0.33%) |
Feb 28, 2017 | 33.03 | 33.14 | 32.92 | 32.97 | 176,931 | -0.08(-0.23%) |
Feb 27, 2017 | 33.02 | 33.13 | 32.94 | 33.05 | 362,049 | +0.03(+0.09%) |
Feb 24, 2017 | 33.08 | 33.09 | 32.96 | 33.02 | 231,347 | -0.25(-0.74%) |
Feb 23, 2017 | 33.32 | 33.36 | 33.16 | 33.26 | 313,960 | +0.02(+0.07%) |
Feb 22, 2017 | 33.25 | 33.26 | 33.14 | 33.24 | 176,654 | -0.07(-0.21%) |
Feb 21, 2017 | 33.17 | 33.32 | 33.08 | 33.31 | 294,357 | +0.15(+0.46%) |
Feb 17, 2017 | 33.16 | 33.16 | 33.16 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 33.20 | 33.34 | 33.17 | 33.19 | 212,100 | +0.00(+0.00%) |
Feb 15, 2017 | 33.11 | 33.20 | 32.94 | 33.19 | 116,993 | +0.03(+0.09%) |
Feb 14, 2017 | 33.17 | 33.17 | 32.93 | 33.16 | 95,705 | +0.06(+0.19%) |
Feb 13, 2017 | 33.12 | 33.14 | 33.03 | 33.09 | 132,982 | +0.03(+0.09%) |
Feb 10, 2017 | 32.86 | 33.08 | 32.86 | 33.06 | 126,621 | +0.26(+0.80%) |
Feb 09, 2017 | 32.79 | 32.83 | 32.70 | 32.80 | 180,962 | +0.21(+0.66%) |
Feb 08, 2017 | 32.47 | 32.59 | 32.40 | 32.59 | 125,224 | +0.12(+0.38%) |
Feb 07, 2017 | 32.66 | 32.66 | 32.45 | 32.47 | 206,208 | -0.23(-0.70%) |
Feb 06, 2017 | 32.70 | 32.71 | 32.59 | 32.70 | 173,238 | -0.15(-0.47%) |
Feb 03, 2017 | 32.77 | 32.88 | 32.68 | 32.85 | 102,562 | +0.25(+0.75%) |
Feb 02, 2017 | 32.47 | 32.62 | 32.47 | 32.60 | 84,175 | +0.15(+0.47%) |