Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.49 | 33.51 | 32.76 | 32.77 | 129,428 | -0.66(-1.96%) |
Apr 27, 2017 | 33.50 | 33.62 | 33.25 | 33.43 | 112,094 | +0.04(+0.12%) |
Apr 26, 2017 | 33.28 | 33.71 | 33.26 | 33.39 | 103,665 | +0.06(+0.17%) |
Apr 25, 2017 | 33.39 | 33.64 | 33.31 | 33.33 | 110,643 | +0.36(+1.09%) |
Apr 24, 2017 | 33.04 | 33.12 | 32.79 | 32.97 | 75,921 | +0.74(+2.31%) |
Apr 21, 2017 | 32.29 | 32.29 | 32.07 | 32.23 | 84,909 | -0.16(-0.50%) |
Apr 20, 2017 | 31.98 | 32.45 | 31.85 | 32.39 | 163,033 | +0.64(+2.03%) |
Apr 19, 2017 | 31.80 | 32.12 | 31.68 | 31.74 | 69,919 | +0.12(+0.40%) |
Apr 18, 2017 | 31.41 | 31.65 | 31.20 | 31.62 | 128,082 | -0.11(-0.33%) |
Apr 17, 2017 | 31.06 | 31.73 | 30.86 | 31.73 | 93,188 | +0.85(+2.76%) |
Apr 13, 2017 | 31.45 | 31.59 | 30.87 | 30.87 | 120,561 | -0.72(-2.28%) |
Apr 12, 2017 | 32.21 | 32.23 | 31.53 | 31.59 | 124,175 | -0.79(-2.42%) |
Apr 11, 2017 | 31.82 | 32.38 | 31.61 | 32.38 | 221,181 | +0.39(+1.23%) |
Apr 10, 2017 | 31.84 | 32.31 | 31.71 | 31.98 | 61,646 | +0.16(+0.49%) |
Apr 07, 2017 | 31.68 | 32.07 | 31.62 | 31.83 | 185,475 | -0.09(-0.27%) |
Apr 06, 2017 | 31.43 | 31.98 | 31.28 | 31.91 | 94,412 | +0.52(+1.66%) |
Apr 05, 2017 | 32.20 | 32.43 | 31.39 | 31.39 | 111,133 | -0.47(-1.48%) |
Apr 04, 2017 | 31.87 | 32.03 | 31.67 | 31.86 | 1,079,850 | -0.10(-0.32%) |
Apr 03, 2017 | 32.45 | 32.52 | 31.68 | 31.97 | 188,761 | -0.37(-1.14%) |
Mar 31, 2017 | 32.33 | 32.58 | 32.24 | 32.33 | 132,261 | +0.03(+0.08%) |
Mar 30, 2017 | 31.94 | 32.35 | 31.94 | 32.31 | 92,533 | +0.33(+1.03%) |
Mar 29, 2017 | 31.70 | 32.01 | 31.58 | 31.98 | 25,974 | +0.12(+0.38%) |
Mar 28, 2017 | 31.11 | 31.86 | 31.10 | 31.86 | 51,906 | +0.58(+1.84%) |
Mar 27, 2017 | 30.77 | 31.36 | 30.64 | 31.28 | 526,790 | -0.10(-0.33%) |
Mar 24, 2017 | 31.69 | 31.80 | 31.20 | 31.38 | 286,141 | -0.11(-0.35%) |
Mar 23, 2017 | 31.22 | 31.81 | 31.16 | 31.49 | 522,665 | +0.20(+0.62%) |
Mar 22, 2017 | 31.10 | 31.32 | 30.86 | 31.30 | 92,374 | +0.14(+0.46%) |
Mar 21, 2017 | 32.71 | 32.71 | 31.15 | 31.15 | 785,129 | -1.27(-3.90%) |
Mar 20, 2017 | 32.72 | 32.74 | 32.38 | 32.42 | 35,557 | -0.40(-1.21%) |
Mar 17, 2017 | 32.82 | 32.86 | 32.61 | 32.81 | 20,363 | +0.18(+0.55%) |
Mar 16, 2017 | 32.86 | 32.90 | 32.57 | 32.63 | 1,057,876 | -0.09(-0.26%) |
Mar 15, 2017 | 32.22 | 32.88 | 32.11 | 32.72 | 67,212 | +0.82(+2.58%) |
Mar 14, 2017 | 31.91 | 31.98 | 31.55 | 31.90 | 384,327 | -0.15(-0.45%) |
Mar 13, 2017 | 32.04 | 32.23 | 31.99 | 32.04 | 200,655 | +0.01(+0.02%) |
Mar 10, 2017 | 32.12 | 32.20 | 31.74 | 32.04 | 220,541 | +0.31(+0.98%) |
Mar 09, 2017 | 31.96 | 32.18 | 31.49 | 31.73 | 95,440 | -0.21(-0.66%) |
Mar 08, 2017 | 32.40 | 32.47 | 31.94 | 31.94 | 80,006 | -0.39(-1.21%) |
Mar 07, 2017 | 32.41 | 32.56 | 32.27 | 32.33 | 49,577 | -0.36(-1.09%) |
Mar 06, 2017 | 32.77 | 32.79 | 32.43 | 32.68 | 92,552 | -0.37(-1.13%) |
Mar 03, 2017 | 33.13 | 33.20 | 32.83 | 33.06 | 77,873 | +0.02(+0.06%) |
Mar 02, 2017 | 33.73 | 33.73 | 33.04 | 33.04 | 127,292 | -0.77(-2.27%) |
Mar 01, 2017 | 33.36 | 33.92 | 33.36 | 33.81 | 124,232 | +1.11(+3.38%) |
Feb 28, 2017 | 33.24 | 33.24 | 32.70 | 32.70 | 232,550 | -0.72(-2.17%) |
Feb 27, 2017 | 32.97 | 33.43 | 32.90 | 33.43 | 93,311 | +0.46(+1.39%) |
Feb 24, 2017 | 32.47 | 32.97 | 32.35 | 32.97 | 88,197 | +0.09(+0.28%) |
Feb 23, 2017 | 33.36 | 33.38 | 32.62 | 32.88 | 49,309 | -0.33(-0.99%) |
Feb 22, 2017 | 33.37 | 33.37 | 33.05 | 33.20 | 122,743 | -0.33(-0.97%) |
Feb 21, 2017 | 32.99 | 33.53 | 32.99 | 33.53 | 911,207 | +0.62(+1.89%) |
Feb 17, 2017 | 32.91 | 32.91 | 32.91 | 0 | +0.08(+0.24%) | |
Feb 16, 2017 | 32.92 | 33.01 | 32.55 | 32.83 | 50,785 | -0.09(-0.26%) |
Feb 15, 2017 | 32.52 | 32.93 | 32.52 | 32.92 | 40,771 | +0.21(+0.66%) |
Feb 14, 2017 | 32.45 | 32.75 | 32.30 | 32.70 | 98,159 | +0.15(+0.47%) |
Feb 13, 2017 | 32.65 | 32.79 | 32.53 | 32.55 | 54,684 | +0.19(+0.59%) |
Feb 10, 2017 | 32.31 | 32.46 | 32.11 | 32.36 | 31,377 | +0.32(+1.01%) |
Feb 09, 2017 | 31.55 | 32.11 | 31.53 | 32.03 | 82,428 | +0.65(+2.06%) |
Feb 08, 2017 | 31.19 | 31.45 | 30.91 | 31.39 | 67,815 | +0.01(+0.02%) |
Feb 07, 2017 | 31.68 | 31.80 | 31.26 | 31.38 | 36,216 | -0.17(-0.53%) |
Feb 06, 2017 | 31.62 | 31.87 | 31.45 | 31.55 | 51,659 | -0.26(-0.83%) |
Feb 03, 2017 | 31.45 | 31.87 | 31.42 | 31.81 | 140,709 | +0.79(+2.55%) |
Feb 02, 2017 | 30.99 | 31.23 | 30.75 | 31.02 | 55,830 | +0.05(+0.17%) |