Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.61 | 33.86 | 33.42 | 33.50 | 918,748 | -0.15(-0.46%) |
Apr 27, 2017 | 33.53 | 33.81 | 33.11 | 33.66 | 1,378,764 | -0.02(-0.06%) |
Apr 26, 2017 | 33.12 | 33.86 | 33.12 | 33.68 | 706,300 | +0.45(+1.36%) |
Apr 25, 2017 | 33.08 | 33.36 | 33.06 | 33.22 | 322,146 | +0.29(+0.88%) |
Apr 24, 2017 | 33.20 | 33.33 | 32.81 | 32.94 | 591,845 | +0.20(+0.62%) |
Apr 21, 2017 | 33.02 | 33.13 | 32.43 | 32.73 | 589,767 | -0.29(-0.87%) |
Apr 20, 2017 | 32.72 | 33.16 | 32.62 | 33.02 | 762,042 | +0.43(+1.33%) |
Apr 19, 2017 | 32.37 | 33.19 | 31.75 | 32.59 | 2,319,188 | -0.88(-2.62%) |
Apr 18, 2017 | 33.12 | 33.56 | 32.84 | 33.47 | 920,161 | +0.28(+0.84%) |
Apr 17, 2017 | 32.71 | 33.26 | 32.71 | 33.19 | 543,212 | +0.50(+1.53%) |
Apr 13, 2017 | 32.70 | 32.90 | 32.46 | 32.69 | 825,189 | -0.07(-0.21%) |
Apr 12, 2017 | 32.90 | 33.00 | 32.56 | 32.75 | 611,420 | -0.27(-0.82%) |
Apr 11, 2017 | 33.15 | 33.22 | 32.54 | 33.02 | 1,071,825 | -0.22(-0.67%) |
Apr 10, 2017 | 33.52 | 33.59 | 33.11 | 33.24 | 378,711 | -0.13(-0.40%) |
Apr 07, 2017 | 33.10 | 33.66 | 32.83 | 33.38 | 534,532 | +0.22(+0.67%) |
Apr 06, 2017 | 33.54 | 33.55 | 32.93 | 33.16 | 1,031,369 | -0.15(-0.46%) |
Apr 05, 2017 | 33.50 | 34.16 | 33.26 | 33.31 | 1,732,166 | -0.01(-0.03%) |
Apr 04, 2017 | 32.74 | 33.46 | 32.68 | 33.32 | 759,071 | +0.55(+1.67%) |
Apr 03, 2017 | 32.41 | 33.00 | 32.06 | 32.77 | 1,993,105 | -0.63(-1.87%) |
Mar 31, 2017 | 33.33 | 33.74 | 33.27 | 33.40 | 590,169 | -0.12(-0.34%) |
Mar 30, 2017 | 33.19 | 33.67 | 33.02 | 33.51 | 938,012 | +0.31(+0.93%) |
Mar 29, 2017 | 33.38 | 33.54 | 33.19 | 33.21 | 598,711 | -0.24(-0.72%) |
Mar 28, 2017 | 33.00 | 33.63 | 33.00 | 33.45 | 456,570 | +0.24(+0.72%) |
Mar 27, 2017 | 32.82 | 33.26 | 32.81 | 33.21 | 445,470 | -0.16(-0.49%) |
Mar 24, 2017 | 33.72 | 33.94 | 33.30 | 33.37 | 610,277 | -0.34(-1.00%) |
Mar 23, 2017 | 33.54 | 34.06 | 33.54 | 33.71 | 536,801 | +0.05(+0.14%) |
Mar 22, 2017 | 33.80 | 33.97 | 33.31 | 33.66 | 826,718 | -0.25(-0.74%) |
Mar 21, 2017 | 34.92 | 34.92 | 33.76 | 33.91 | 792,158 | -0.77(-2.22%) |
Mar 20, 2017 | 34.78 | 34.87 | 34.46 | 34.68 | 442,449 | -0.29(-0.83%) |
Mar 17, 2017 | 35.54 | 35.54 | 34.78 | 34.97 | 636,414 | -0.41(-1.17%) |
Mar 16, 2017 | 35.11 | 35.57 | 35.10 | 35.38 | 374,578 | +0.34(+0.96%) |
Mar 15, 2017 | 35.39 | 35.58 | 34.98 | 35.04 | 514,415 | -0.33(-0.92%) |
Mar 14, 2017 | 35.53 | 35.62 | 35.08 | 35.37 | 438,345 | -0.40(-1.13%) |
Mar 13, 2017 | 35.66 | 35.96 | 35.52 | 35.77 | 251,252 | +0.21(+0.60%) |
Mar 10, 2017 | 35.58 | 35.80 | 35.36 | 35.56 | 291,105 | +0.16(+0.46%) |
Mar 09, 2017 | 36.01 | 36.12 | 35.29 | 35.40 | 436,200 | -0.66(-1.84%) |
Mar 08, 2017 | 36.14 | 36.42 | 35.92 | 36.06 | 382,124 | +0.18(+0.51%) |
Mar 07, 2017 | 35.89 | 35.92 | 35.66 | 35.88 | 197,131 | -0.10(-0.27%) |
Mar 06, 2017 | 36.02 | 36.12 | 35.74 | 35.98 | 224,336 | -0.17(-0.48%) |
Mar 03, 2017 | 36.02 | 36.56 | 35.94 | 36.15 | 249,048 | +0.09(+0.24%) |
Mar 02, 2017 | 37.03 | 37.03 | 36.02 | 36.06 | 324,231 | -0.88(-2.37%) |
Mar 01, 2017 | 35.78 | 36.97 | 35.78 | 36.94 | 665,746 | +1.63(+4.60%) |
Feb 28, 2017 | 35.57 | 35.97 | 35.11 | 35.31 | 590,232 | -0.94(-2.60%) |
Feb 27, 2017 | 35.99 | 36.30 | 35.65 | 36.25 | 476,750 | +0.27(+0.75%) |
Feb 24, 2017 | 36.04 | 36.20 | 35.80 | 35.99 | 252,268 | -0.44(-1.21%) |
Feb 23, 2017 | 36.61 | 36.72 | 36.06 | 36.43 | 358,156 | -0.16(-0.45%) |
Feb 22, 2017 | 36.54 | 36.78 | 36.46 | 36.59 | 356,999 | -0.12(-0.31%) |
Feb 21, 2017 | 37.17 | 37.33 | 36.65 | 36.70 | 275,349 | -0.41(-1.11%) |
Feb 17, 2017 | 37.12 | 37.12 | 37.12 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.79 | 37.79 | 37.16 | 37.24 | 685,311 | -0.39(-1.05%) |
Feb 15, 2017 | 37.33 | 37.90 | 37.25 | 37.64 | 715,928 | +0.34(+0.90%) |
Feb 14, 2017 | 36.94 | 37.30 | 36.90 | 37.30 | 202,901 | +0.27(+0.73%) |
Feb 13, 2017 | 36.96 | 37.18 | 36.84 | 37.03 | 232,229 | +0.36(+0.99%) |
Feb 10, 2017 | 36.94 | 37.03 | 36.58 | 36.67 | 259,785 | -0.04(-0.10%) |
Feb 09, 2017 | 36.43 | 36.74 | 36.26 | 36.70 | 298,083 | +0.49(+1.35%) |
Feb 08, 2017 | 36.38 | 36.43 | 35.97 | 36.22 | 359,408 | -0.32(-0.87%) |
Feb 07, 2017 | 36.35 | 36.58 | 36.20 | 36.53 | 412,763 | +0.16(+0.45%) |
Feb 06, 2017 | 36.23 | 36.53 | 36.05 | 36.37 | 420,933 | +0.00(+0.00%) |
Feb 03, 2017 | 35.77 | 36.41 | 35.68 | 36.37 | 443,950 | +1.00(+2.82%) |
Feb 02, 2017 | 35.46 | 35.67 | 35.00 | 35.37 | 867,371 | -0.70(-1.94%) |