Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.64 | 33.64 | 33.18 | 33.51 | 1,035,719 | -0.08(-0.25%) |
Apr 27, 2017 | 33.66 | 33.77 | 33.54 | 33.59 | 595,526 | -0.04(-0.11%) |
Apr 26, 2017 | 33.76 | 33.76 | 33.53 | 33.63 | 1,432,886 | -0.10(-0.30%) |
Apr 25, 2017 | 34.00 | 34.00 | 33.67 | 33.73 | 956,196 | -0.19(-0.57%) |
Apr 24, 2017 | 33.92 | 34.11 | 33.69 | 33.92 | 1,017,259 | +0.23(+0.68%) |
Apr 21, 2017 | 33.57 | 33.72 | 33.53 | 33.69 | 642,827 | +0.11(+0.33%) |
Apr 20, 2017 | 33.44 | 33.64 | 33.29 | 33.58 | 758,881 | +0.30(+0.91%) |
Apr 19, 2017 | 33.52 | 33.67 | 33.19 | 33.28 | 1,452,377 | -0.12(-0.36%) |
Apr 18, 2017 | 33.24 | 33.54 | 33.24 | 33.40 | 1,220,276 | -0.05(-0.16%) |
Apr 17, 2017 | 33.18 | 33.45 | 33.17 | 33.45 | 898,625 | +0.32(+0.97%) |
Apr 13, 2017 | 33.34 | 33.44 | 33.09 | 33.13 | 889,697 | -0.20(-0.61%) |
Apr 12, 2017 | 33.52 | 33.63 | 33.25 | 33.33 | 784,003 | -0.16(-0.47%) |
Apr 11, 2017 | 33.39 | 33.55 | 33.24 | 33.49 | 634,297 | +0.05(+0.16%) |
Apr 10, 2017 | 33.40 | 33.66 | 33.38 | 33.44 | 539,647 | -0.02(-0.05%) |
Apr 07, 2017 | 33.44 | 33.70 | 33.39 | 33.45 | 837,113 | -0.17(-0.52%) |
Apr 06, 2017 | 33.55 | 33.70 | 33.32 | 33.63 | 1,176,101 | +0.22(+0.66%) |
Apr 05, 2017 | 33.55 | 33.76 | 33.36 | 33.41 | 1,038,120 | -0.07(-0.22%) |
Apr 04, 2017 | 33.67 | 33.72 | 33.41 | 33.48 | 881,045 | -0.22(-0.65%) |
Apr 03, 2017 | 33.83 | 34.00 | 33.59 | 33.70 | 1,167,899 | -0.13(-0.38%) |
Mar 31, 2017 | 34.00 | 34.06 | 33.83 | 33.83 | 1,377,118 | -0.24(-0.70%) |
Mar 30, 2017 | 33.87 | 34.13 | 33.86 | 34.07 | 674,832 | +0.22(+0.65%) |
Mar 29, 2017 | 33.70 | 33.89 | 33.66 | 33.85 | 693,435 | +0.06(+0.19%) |
Mar 28, 2017 | 33.50 | 33.82 | 33.33 | 33.78 | 1,272,737 | +0.30(+0.90%) |
Mar 27, 2017 | 33.22 | 33.55 | 33.17 | 33.48 | 840,879 | -0.07(-0.22%) |
Mar 24, 2017 | 33.67 | 33.77 | 33.47 | 33.55 | 811,057 | -0.03(-0.08%) |
Mar 23, 2017 | 33.66 | 33.91 | 33.57 | 33.58 | 975,791 | -0.02(-0.05%) |
Mar 22, 2017 | 33.55 | 33.77 | 33.45 | 33.60 | 1,303,941 | +0.04(+0.11%) |
Mar 21, 2017 | 34.05 | 34.20 | 33.54 | 33.56 | 2,070,470 | -0.44(-1.30%) |
Mar 20, 2017 | 34.31 | 34.66 | 33.94 | 34.00 | 1,944,653 | -0.41(-1.20%) |
Mar 17, 2017 | 34.13 | 34.45 | 34.13 | 34.42 | 1,740,884 | +0.23(+0.67%) |
Mar 16, 2017 | 33.70 | 34.21 | 33.66 | 34.19 | 2,504,686 | +0.46(+1.36%) |
Mar 15, 2017 | 33.52 | 33.84 | 33.52 | 33.73 | 1,123,905 | +0.24(+0.71%) |
Mar 14, 2017 | 33.52 | 33.72 | 33.36 | 33.49 | 1,229,539 | -0.01(-0.03%) |
Mar 13, 2017 | 33.29 | 33.59 | 33.14 | 33.50 | 1,392,905 | -0.01(-0.03%) |
Mar 10, 2017 | 33.52 | 33.57 | 33.34 | 33.51 | 1,284,336 | +0.19(+0.58%) |
Mar 09, 2017 | 33.24 | 33.39 | 33.13 | 33.32 | 1,881,066 | +0.12(+0.36%) |
Mar 08, 2017 | 32.99 | 33.24 | 32.95 | 33.20 | 1,370,081 | +0.16(+0.47%) |
Mar 07, 2017 | 32.99 | 33.08 | 32.96 | 33.04 | 1,345,621 | -0.03(-0.08%) |
Mar 06, 2017 | 32.93 | 33.27 | 32.93 | 33.07 | 1,652,156 | -0.12(-0.36%) |
Mar 03, 2017 | 32.89 | 33.21 | 32.89 | 33.19 | 1,892,448 | +0.25(+0.75%) |
Mar 02, 2017 | 33.47 | 33.47 | 32.70 | 32.94 | 1,647,533 | +0.19(+0.59%) |
Mar 01, 2017 | 33.02 | 33.05 | 32.71 | 32.75 | 1,309,979 | -0.05(-0.14%) |
Feb 28, 2017 | 32.94 | 32.98 | 32.77 | 32.79 | 2,269,615 | -0.12(-0.36%) |
Feb 27, 2017 | 32.85 | 33.00 | 32.80 | 32.91 | 1,249,618 | +0.06(+0.17%) |
Feb 24, 2017 | 32.80 | 32.88 | 32.63 | 32.86 | 1,465,095 | +0.02(+0.06%) |
Feb 23, 2017 | 33.01 | 33.11 | 32.73 | 32.84 | 1,744,831 | -0.12(-0.36%) |
Feb 22, 2017 | 32.93 | 33.26 | 32.71 | 32.96 | 1,736,097 | -0.05(-0.14%) |
Feb 21, 2017 | 32.73 | 33.00 | 32.61 | 33.00 | 2,196,903 | +0.20(+0.62%) |
Feb 17, 2017 | 32.80 | 32.80 | 32.80 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.77 | 33.00 | 32.68 | 32.73 | 2,010,062 | -0.04(-0.11%) |
Feb 15, 2017 | 32.70 | 32.95 | 32.68 | 32.77 | 1,892,136 | +0.06(+0.20%) |
Feb 14, 2017 | 32.46 | 32.88 | 32.31 | 32.70 | 2,723,534 | +0.32(+0.99%) |
Feb 13, 2017 | 32.64 | 32.85 | 32.34 | 32.38 | 2,273,867 | -0.11(-0.33%) |
Feb 10, 2017 | 32.62 | 32.74 | 32.30 | 32.49 | 1,670,806 | +0.09(+0.28%) |
Feb 09, 2017 | 32.43 | 32.62 | 32.36 | 32.40 | 1,859,201 | -0.09(-0.28%) |
Feb 08, 2017 | 32.14 | 32.84 | 32.06 | 32.49 | 3,350,940 | +0.31(+0.97%) |
Feb 07, 2017 | 31.78 | 33.02 | 31.78 | 32.18 | 5,494,205 | +1.55(+5.05%) |
Feb 06, 2017 | 31.23 | 31.23 | 30.61 | 30.63 | 2,700,290 | -0.49(-1.59%) |
Feb 03, 2017 | 31.04 | 31.23 | 30.90 | 31.12 | 1,643,373 | +0.18(+0.59%) |
Feb 02, 2017 | 30.24 | 30.97 | 30.19 | 30.94 | 2,063,974 | +0.60(+1.99%) |