Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.80 | 30.80 | 30.15 | 30.50 | 483,770 | -0.25(-0.81%) |
Apr 27, 2017 | 31.20 | 31.35 | 30.60 | 30.75 | 557,060 | -0.45(-1.44%) |
Apr 26, 2017 | 31.15 | 31.40 | 30.90 | 31.20 | 730,141 | +0.05(+0.16%) |
Apr 25, 2017 | 31.25 | 31.50 | 31.10 | 31.15 | 822,976 | +0.00(+0.00%) |
Apr 24, 2017 | 32.25 | 32.35 | 30.90 | 31.15 | 1,172,786 | -0.75(-2.35%) |
Apr 21, 2017 | 31.90 | 32.20 | 31.07 | 31.90 | 1,830,533 | -0.20(-0.62%) |
Apr 20, 2017 | 32.75 | 33.50 | 31.40 | 32.10 | 1,600,819 | -0.10(-0.31%) |
Apr 19, 2017 | 32.40 | 32.65 | 31.97 | 32.20 | 942,703 | +0.00(+0.00%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.05 | 32.20 | 564,531 | -0.45(-1.38%) |
Apr 17, 2017 | 31.85 | 32.85 | 31.85 | 32.65 | 1,046,735 | +0.75(+2.35%) |
Apr 13, 2017 | 31.65 | 32.02 | 31.50 | 31.90 | 1,187,963 | +0.25(+0.79%) |
Apr 12, 2017 | 32.15 | 32.35 | 31.60 | 31.65 | 701,542 | -0.60(-1.86%) |
Apr 11, 2017 | 31.85 | 32.40 | 31.85 | 32.25 | 910,849 | +0.20(+0.62%) |
Apr 10, 2017 | 32.10 | 32.40 | 31.86 | 32.05 | 499,815 | +0.10(+0.31%) |
Apr 07, 2017 | 32.50 | 32.65 | 31.82 | 31.95 | 827,737 | -0.65(-1.99%) |
Apr 06, 2017 | 32.80 | 32.80 | 32.10 | 32.60 | 736,664 | -0.25(-0.76%) |
Apr 05, 2017 | 33.65 | 33.77 | 32.67 | 32.85 | 535,803 | -0.70(-2.09%) |
Apr 04, 2017 | 33.55 | 33.80 | 33.40 | 33.55 | 357,007 | -0.05(-0.15%) |
Apr 03, 2017 | 34.05 | 34.35 | 33.45 | 33.60 | 538,579 | -0.40(-1.18%) |
Mar 31, 2017 | 33.95 | 34.05 | 33.80 | 34.00 | 632,396 | -0.05(-0.15%) |
Mar 30, 2017 | 33.75 | 34.15 | 33.75 | 34.05 | 514,245 | +0.25(+0.74%) |
Mar 29, 2017 | 33.95 | 34.10 | 33.77 | 33.80 | 482,236 | -0.20(-0.59%) |
Mar 28, 2017 | 34.15 | 34.60 | 33.95 | 34.00 | 660,282 | -0.10(-0.29%) |
Mar 27, 2017 | 33.45 | 34.30 | 33.35 | 34.10 | 440,504 | +0.15(+0.44%) |
Mar 24, 2017 | 33.95 | 34.40 | 33.85 | 33.95 | 515,990 | +0.05(+0.15%) |
Mar 23, 2017 | 33.25 | 33.95 | 33.25 | 33.90 | 576,003 | +0.60(+1.80%) |
Mar 22, 2017 | 33.05 | 33.40 | 32.70 | 33.30 | 479,094 | +0.15(+0.45%) |
Mar 21, 2017 | 34.30 | 34.35 | 33.05 | 33.15 | 1,022,357 | -1.10(-3.21%) |
Mar 20, 2017 | 33.75 | 34.50 | 33.58 | 34.25 | 1,298,996 | +0.60(+1.78%) |
Mar 17, 2017 | 33.00 | 34.02 | 32.80 | 33.65 | 1,368,649 | +0.85(+2.59%) |
Mar 16, 2017 | 32.90 | 33.20 | 32.55 | 32.80 | 648,282 | -0.10(-0.30%) |
Mar 15, 2017 | 33.15 | 33.30 | 32.90 | 32.90 | 318,619 | -0.20(-0.60%) |
Mar 14, 2017 | 33.15 | 33.40 | 32.95 | 33.10 | 504,013 | -0.15(-0.45%) |
Mar 13, 2017 | 33.50 | 33.05 | 33.25 | 484,293 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.85 | 33.50 | 32.85 | 33.15 | 1,088,216 | +0.30(+0.91%) |
Mar 09, 2017 | 32.45 | 32.90 | 32.23 | 32.85 | 725,881 | +0.40(+1.23%) |
Mar 08, 2017 | 32.55 | 32.62 | 32.10 | 32.45 | 1,088,536 | +0.00(+0.00%) |
Mar 07, 2017 | 32.20 | 32.80 | 32.10 | 32.45 | 1,417,327 | +0.15(+0.46%) |
Mar 06, 2017 | 32.30 | 32.45 | 32.25 | 32.30 | 771,131 | -0.20(-0.62%) |
Mar 03, 2017 | 32.60 | 32.75 | 32.30 | 32.50 | 1,087,111 | -0.10(-0.31%) |
Mar 02, 2017 | 32.55 | 32.85 | 32.35 | 32.60 | 889,107 | -0.05(-0.15%) |
Mar 01, 2017 | 32.75 | 32.92 | 32.45 | 32.65 | 1,158,178 | +0.30(+0.93%) |
Feb 28, 2017 | 32.40 | 32.40 | 31.90 | 32.35 | 1,255,629 | +0.00(+0.00%) |
Feb 27, 2017 | 32.60 | 32.95 | 32.00 | 32.35 | 1,076,949 | -0.40(-1.22%) |
Feb 24, 2017 | 31.50 | 33.08 | 31.50 | 32.75 | 2,001,665 | +1.60(+5.14%) |
Feb 23, 2017 | 30.85 | 31.25 | 30.45 | 31.15 | 1,165,572 | +0.40(+1.30%) |
Feb 22, 2017 | 31.00 | 31.10 | 30.65 | 30.75 | 1,374,208 | -0.15(-0.49%) |
Feb 21, 2017 | 31.40 | 31.50 | 30.85 | 30.90 | 1,497,548 | -0.55(-1.75%) |
Feb 17, 2017 | 31.45 | 31.45 | 31.45 | 0 | +0.15(+0.48%) | |
Feb 16, 2017 | 32.70 | 32.70 | 31.10 | 31.30 | 2,189,386 | -1.70(-5.15%) |
Feb 15, 2017 | 32.75 | 33.08 | 32.45 | 33.00 | 338,940 | +0.20(+0.61%) |
Feb 14, 2017 | 33.15 | 33.25 | 32.55 | 32.80 | 545,311 | -0.50(-1.50%) |
Feb 13, 2017 | 33.00 | 33.80 | 33.00 | 33.30 | 579,725 | +0.60(+1.83%) |
Feb 10, 2017 | 33.05 | 33.42 | 32.60 | 32.70 | 1,383,756 | -0.20(-0.61%) |
Feb 09, 2017 | 32.80 | 33.55 | 32.75 | 32.90 | 504,176 | +0.10(+0.30%) |
Feb 08, 2017 | 32.15 | 32.85 | 31.80 | 32.80 | 638,621 | +0.65(+2.02%) |
Feb 07, 2017 | 31.65 | 32.65 | 31.55 | 32.15 | 468,325 | +0.55(+1.74%) |
Feb 06, 2017 | 31.60 | 31.80 | 31.00 | 31.60 | 788,728 | -0.20(-0.63%) |
Feb 03, 2017 | 31.85 | 32.05 | 31.65 | 31.80 | 338,181 | +0.15(+0.47%) |
Feb 02, 2017 | 31.65 | 31.75 | 31.40 | 31.65 | 424,006 | +0.05(+0.16%) |