Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.04 | 32.08 | 31.35 | 31.37 | 1,928,732 | -0.62(-1.94%) |
Apr 27, 2017 | 32.05 | 32.10 | 31.56 | 31.99 | 3,140,075 | +0.16(+0.50%) |
Apr 26, 2017 | 32.74 | 32.93 | 31.25 | 31.83 | 3,641,912 | -0.37(-1.15%) |
Apr 25, 2017 | 32.00 | 32.28 | 31.95 | 32.20 | 2,661,174 | +0.28(+0.88%) |
Apr 24, 2017 | 31.78 | 31.95 | 31.65 | 31.92 | 2,873,611 | +0.55(+1.75%) |
Apr 21, 2017 | 31.80 | 31.82 | 31.20 | 31.37 | 1,882,451 | -0.31(-0.98%) |
Apr 20, 2017 | 31.27 | 31.81 | 31.11 | 31.68 | 1,699,582 | +0.69(+2.23%) |
Apr 19, 2017 | 31.52 | 31.57 | 30.91 | 30.99 | 3,301,214 | -0.52(-1.65%) |
Apr 18, 2017 | 31.22 | 31.51 | 31.18 | 31.51 | 1,485,560 | +0.18(+0.57%) |
Apr 17, 2017 | 31.07 | 31.49 | 31.07 | 31.33 | 1,002,287 | +0.33(+1.06%) |
Apr 13, 2017 | 31.23 | 31.40 | 30.80 | 31.00 | 1,424,411 | -0.29(-0.93%) |
Apr 12, 2017 | 31.81 | 32.15 | 31.06 | 31.29 | 1,442,819 | -0.37(-1.17%) |
Apr 11, 2017 | 31.47 | 31.66 | 31.22 | 31.66 | 906,132 | +0.14(+0.44%) |
Apr 10, 2017 | 31.31 | 31.62 | 31.31 | 31.52 | 1,241,767 | +0.24(+0.77%) |
Apr 07, 2017 | 31.44 | 31.65 | 31.24 | 31.28 | 2,494,343 | -0.21(-0.67%) |
Apr 06, 2017 | 31.57 | 31.69 | 31.38 | 31.49 | 888,263 | -0.09(-0.28%) |
Apr 05, 2017 | 32.10 | 32.29 | 31.52 | 31.58 | 1,399,241 | -0.50(-1.56%) |
Apr 04, 2017 | 31.84 | 32.14 | 31.74 | 32.08 | 1,592,837 | +0.16(+0.50%) |
Apr 03, 2017 | 32.20 | 32.20 | 31.54 | 31.92 | 1,876,460 | -0.28(-0.87%) |
Mar 31, 2017 | 32.10 | 32.29 | 31.94 | 32.20 | 1,694,264 | +0.08(+0.25%) |
Mar 30, 2017 | 31.81 | 32.21 | 31.80 | 32.12 | 1,867,100 | +0.22(+0.69%) |
Mar 29, 2017 | 31.56 | 31.90 | 31.46 | 31.90 | 1,866,687 | +0.40(+1.27%) |
Mar 28, 2017 | 31.18 | 31.60 | 31.06 | 31.50 | 963,154 | +0.34(+1.09%) |
Mar 27, 2017 | 30.62 | 31.21 | 30.52 | 31.16 | 1,063,135 | +0.30(+0.97%) |
Mar 24, 2017 | 31.32 | 31.53 | 30.75 | 30.86 | 1,187,317 | -0.45(-1.44%) |
Mar 23, 2017 | 31.09 | 31.41 | 30.92 | 31.31 | 1,744,044 | +0.10(+0.32%) |
Mar 22, 2017 | 31.43 | 31.48 | 30.86 | 31.21 | 3,226,961 | -0.37(-1.17%) |
Mar 21, 2017 | 32.14 | 32.16 | 31.50 | 31.58 | 1,896,056 | -0.52(-1.62%) |
Mar 20, 2017 | 32.62 | 32.62 | 31.99 | 32.10 | 1,652,250 | -0.51(-1.56%) |
Mar 17, 2017 | 32.46 | 33.06 | 32.40 | 32.61 | 3,836,321 | +0.33(+1.02%) |
Mar 16, 2017 | 31.75 | 32.50 | 31.74 | 32.28 | 3,789,341 | +1.20(+3.86%) |
Mar 15, 2017 | 31.24 | 31.44 | 30.98 | 31.08 | 1,924,998 | -0.05(-0.16%) |
Mar 14, 2017 | 31.24 | 31.41 | 31.06 | 31.13 | 1,094,770 | -0.22(-0.70%) |
Mar 13, 2017 | 31.39 | 31.54 | 31.22 | 31.35 | 2,135,652 | +0.13(+0.42%) |
Mar 10, 2017 | 30.94 | 31.62 | 30.90 | 31.22 | 3,638,390 | +0.43(+1.40%) |
Mar 09, 2017 | 30.02 | 30.96 | 30.02 | 30.79 | 6,476,422 | +0.90(+3.01%) |
Mar 08, 2017 | 29.00 | 30.17 | 28.80 | 29.89 | 3,952,049 | +0.84(+2.89%) |
Mar 07, 2017 | 29.17 | 29.23 | 28.87 | 29.05 | 856,174 | -0.19(-0.65%) |
Mar 06, 2017 | 29.44 | 29.49 | 29.13 | 29.24 | 884,626 | -0.29(-0.98%) |
Mar 03, 2017 | 29.24 | 29.58 | 29.10 | 29.53 | 1,261,380 | +0.32(+1.10%) |
Mar 02, 2017 | 29.76 | 29.76 | 29.16 | 29.21 | 1,037,479 | -0.53(-1.78%) |
Mar 01, 2017 | 29.50 | 29.79 | 29.32 | 29.74 | 1,277,798 | +0.63(+2.16%) |
Feb 28, 2017 | 29.15 | 29.26 | 28.99 | 29.11 | 1,696,651 | -0.13(-0.44%) |
Feb 27, 2017 | 29.63 | 30.00 | 29.12 | 29.24 | 2,084,281 | -0.14(-0.48%) |
Feb 24, 2017 | 29.35 | 29.41 | 29.14 | 29.38 | 823,043 | -0.09(-0.31%) |
Feb 23, 2017 | 29.98 | 30.00 | 29.38 | 29.47 | 1,161,919 | -0.12(-0.41%) |
Feb 22, 2017 | 29.65 | 29.77 | 29.55 | 29.59 | 950,486 | -0.24(-0.80%) |
Feb 21, 2017 | 29.65 | 29.90 | 29.64 | 29.83 | 1,074,830 | +0.18(+0.61%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 29.93 | 30.21 | 29.59 | 29.66 | 934,974 | -0.32(-1.07%) |
Feb 15, 2017 | 29.62 | 30.00 | 29.57 | 29.98 | 1,614,225 | +0.32(+1.08%) |
Feb 14, 2017 | 29.77 | 30.11 | 29.56 | 29.66 | 1,253,789 | +0.01(+0.03%) |
Feb 13, 2017 | 29.44 | 29.65 | 29.30 | 29.65 | 1,583,633 | +0.42(+1.44%) |
Feb 10, 2017 | 29.42 | 29.57 | 29.11 | 29.23 | 1,521,726 | -0.20(-0.68%) |
Feb 09, 2017 | 28.62 | 29.57 | 28.62 | 29.43 | 2,017,154 | -0.01(-0.03%) |
Feb 08, 2017 | 29.61 | 29.61 | 28.65 | 29.44 | 2,326,606 | +0.09(+0.31%) |
Feb 07, 2017 | 29.49 | 29.70 | 29.30 | 29.35 | 2,111,754 | -0.13(-0.44%) |
Feb 06, 2017 | 29.54 | 29.72 | 29.41 | 29.48 | 1,820,480 | -0.18(-0.61%) |
Feb 03, 2017 | 29.62 | 29.80 | 29.41 | 29.66 | 1,089,048 | +0.15(+0.51%) |
Feb 02, 2017 | 29.42 | 29.56 | 29.32 | 29.51 | 1,066,999 | +0.10(+0.34%) |