Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.80 | 33.82 | 33.52 | 33.57 | 103,061 | -0.18(-0.54%) |
Apr 27, 2017 | 33.73 | 33.82 | 33.64 | 33.75 | 126,953 | +0.09(+0.26%) |
Apr 26, 2017 | 33.63 | 33.80 | 33.54 | 33.66 | 111,907 | -0.06(-0.18%) |
Apr 25, 2017 | 33.60 | 33.77 | 33.57 | 33.73 | 140,074 | +0.19(+0.56%) |
Apr 24, 2017 | 33.71 | 33.71 | 33.42 | 33.54 | 142,528 | +0.08(+0.23%) |
Apr 21, 2017 | 33.42 | 33.48 | 33.38 | 33.46 | 91,593 | +0.06(+0.19%) |
Apr 20, 2017 | 33.43 | 33.51 | 33.34 | 33.40 | 84,662 | +0.11(+0.33%) |
Apr 19, 2017 | 33.51 | 33.51 | 33.25 | 33.29 | 103,963 | -0.17(-0.51%) |
Apr 18, 2017 | 33.35 | 33.46 | 33.32 | 33.46 | 84,361 | -0.08(-0.23%) |
Apr 17, 2017 | 33.28 | 33.54 | 33.28 | 33.54 | 171,711 | +0.36(+1.08%) |
Apr 13, 2017 | 33.28 | 33.38 | 33.17 | 33.18 | 131,054 | -0.09(-0.26%) |
Apr 12, 2017 | 33.31 | 33.31 | 33.20 | 33.27 | 83,650 | -0.04(-0.12%) |
Apr 11, 2017 | 33.18 | 33.31 | 33.07 | 33.31 | 102,889 | +0.21(+0.63%) |
Apr 10, 2017 | 32.90 | 33.15 | 32.90 | 33.10 | 104,363 | +0.21(+0.64%) |
Apr 07, 2017 | 32.92 | 33.06 | 32.89 | 32.89 | 123,290 | -0.10(-0.31%) |
Apr 06, 2017 | 32.84 | 33.00 | 32.78 | 32.99 | 128,457 | +0.18(+0.54%) |
Apr 05, 2017 | 33.11 | 33.15 | 32.81 | 32.81 | 293,564 | -0.22(-0.66%) |
Apr 04, 2017 | 33.00 | 33.07 | 32.90 | 33.03 | 108,323 | +0.02(+0.05%) |
Apr 03, 2017 | 33.11 | 33.14 | 32.89 | 33.01 | 112,522 | -0.06(-0.19%) |
Mar 31, 2017 | 32.98 | 33.12 | 32.95 | 33.07 | 125,209 | +0.06(+0.19%) |
Mar 30, 2017 | 32.98 | 33.05 | 32.90 | 33.01 | 193,294 | +0.08(+0.23%) |
Mar 29, 2017 | 32.63 | 32.94 | 32.63 | 32.94 | 115,167 | +0.32(+0.99%) |
Mar 28, 2017 | 32.46 | 32.61 | 32.40 | 32.61 | 127,354 | +0.28(+0.86%) |
Mar 27, 2017 | 32.26 | 32.38 | 32.19 | 32.33 | 126,948 | -0.12(-0.38%) |
Mar 24, 2017 | 32.46 | 32.56 | 32.41 | 32.46 | 110,472 | +0.06(+0.19%) |
Mar 23, 2017 | 32.41 | 32.53 | 32.30 | 32.40 | 76,414 | +0.06(+0.19%) |
Mar 22, 2017 | 32.38 | 32.43 | 32.21 | 32.33 | 234,012 | -0.15(-0.47%) |
Mar 21, 2017 | 32.89 | 32.95 | 32.46 | 32.49 | 147,367 | -0.19(-0.57%) |
Mar 20, 2017 | 32.78 | 32.78 | 32.63 | 32.67 | 178,942 | -0.03(-0.09%) |
Mar 17, 2017 | 32.69 | 32.76 | 32.61 | 32.70 | 172,796 | +0.11(+0.33%) |
Mar 16, 2017 | 32.64 | 32.66 | 32.52 | 32.60 | 132,825 | +0.05(+0.14%) |
Mar 15, 2017 | 32.02 | 32.61 | 31.98 | 32.55 | 151,978 | +0.62(+1.93%) |
Mar 14, 2017 | 32.07 | 32.07 | 31.89 | 31.93 | 164,028 | -0.28(-0.86%) |
Mar 13, 2017 | 32.18 | 32.30 | 32.16 | 32.21 | 157,300 | +0.15(+0.48%) |
Mar 10, 2017 | 32.04 | 32.12 | 31.89 | 32.06 | 121,891 | +0.29(+0.92%) |
Mar 09, 2017 | 32.01 | 32.07 | 31.69 | 31.76 | 128,981 | -0.28(-0.87%) |
Mar 08, 2017 | 32.50 | 32.50 | 31.99 | 32.04 | 297,336 | -0.49(-1.52%) |
Mar 07, 2017 | 32.61 | 32.67 | 32.50 | 32.53 | 193,835 | -0.14(-0.42%) |
Mar 06, 2017 | 32.77 | 32.80 | 32.56 | 32.67 | 202,695 | -0.26(-0.80%) |
Mar 03, 2017 | 32.90 | 32.94 | 32.72 | 32.94 | 211,685 | +0.23(+0.71%) |
Mar 02, 2017 | 32.97 | 32.97 | 32.69 | 32.70 | 304,350 | -0.37(-1.12%) |
Mar 01, 2017 | 33.06 | 33.23 | 32.98 | 33.07 | 247,686 | +0.11(+0.33%) |
Feb 28, 2017 | 33.03 | 33.13 | 32.91 | 32.97 | 176,965 | -0.08(-0.23%) |
Feb 27, 2017 | 33.01 | 33.13 | 32.93 | 33.04 | 362,118 | +0.03(+0.09%) |
Feb 24, 2017 | 33.07 | 33.09 | 32.95 | 33.01 | 231,392 | -0.25(-0.74%) |
Feb 23, 2017 | 33.32 | 33.35 | 33.16 | 33.26 | 314,020 | +0.02(+0.07%) |
Feb 22, 2017 | 33.24 | 33.26 | 33.13 | 33.23 | 176,687 | -0.07(-0.21%) |
Feb 21, 2017 | 33.16 | 33.32 | 33.07 | 33.30 | 294,413 | +0.15(+0.46%) |
Feb 17, 2017 | 33.15 | 33.15 | 33.15 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 33.20 | 33.33 | 33.16 | 33.18 | 212,140 | +0.00(+0.00%) |
Feb 15, 2017 | 33.10 | 33.20 | 32.93 | 33.18 | 117,015 | +0.03(+0.09%) |
Feb 14, 2017 | 33.16 | 33.16 | 32.92 | 33.15 | 95,723 | +0.06(+0.19%) |
Feb 13, 2017 | 33.12 | 33.13 | 33.03 | 33.09 | 133,008 | +0.03(+0.09%) |
Feb 10, 2017 | 32.86 | 33.07 | 32.86 | 33.06 | 126,645 | +0.26(+0.80%) |
Feb 09, 2017 | 32.78 | 32.83 | 32.69 | 32.80 | 180,997 | +0.21(+0.66%) |
Feb 08, 2017 | 32.46 | 32.58 | 32.40 | 32.58 | 125,248 | +0.12(+0.38%) |
Feb 07, 2017 | 32.66 | 32.66 | 32.44 | 32.46 | 206,248 | -0.23(-0.70%) |
Feb 06, 2017 | 32.69 | 32.70 | 32.58 | 32.69 | 173,271 | -0.15(-0.47%) |
Feb 03, 2017 | 32.77 | 32.87 | 32.67 | 32.84 | 102,582 | +0.25(+0.75%) |
Feb 02, 2017 | 32.46 | 32.61 | 32.46 | 32.60 | 84,192 | +0.15(+0.47%) |