Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.59 | 33.82 | 33.41 | 33.76 | 998,950 | +0.78(+2.37%) |
Apr 27, 2017 | 32.90 | 33.02 | 32.72 | 32.97 | 734,136 | +0.14(+0.42%) |
Apr 26, 2017 | 32.81 | 32.93 | 32.71 | 32.84 | 884,746 | -0.07(-0.21%) |
Apr 25, 2017 | 33.07 | 33.10 | 32.86 | 32.90 | 912,583 | -0.17(-0.50%) |
Apr 24, 2017 | 33.21 | 33.22 | 32.93 | 33.07 | 1,505,616 | +0.14(+0.42%) |
Apr 21, 2017 | 33.28 | 33.28 | 32.55 | 32.93 | 2,209,978 | +0.83(+2.59%) |
Apr 20, 2017 | 32.01 | 32.14 | 31.92 | 32.10 | 1,269,122 | +0.84(+2.69%) |
Apr 19, 2017 | 31.40 | 31.50 | 31.22 | 31.26 | 939,543 | +0.28(+0.92%) |
Apr 18, 2017 | 30.98 | 30.98 | 30.81 | 30.98 | 563,452 | -0.16(-0.50%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.99 | 31.13 | 527,129 | +0.51(+1.66%) |
Apr 13, 2017 | 30.65 | 30.75 | 30.63 | 30.63 | 553,061 | -0.16(-0.51%) |
Apr 12, 2017 | 30.87 | 30.93 | 30.67 | 30.78 | 632,224 | -0.36(-1.16%) |
Apr 11, 2017 | 31.21 | 31.21 | 31.01 | 31.14 | 951,456 | -0.08(-0.25%) |
Apr 10, 2017 | 31.30 | 31.34 | 31.12 | 31.22 | 542,499 | -0.15(-0.47%) |
Apr 07, 2017 | 31.38 | 31.43 | 31.27 | 31.37 | 535,314 | -0.13(-0.40%) |
Apr 06, 2017 | 31.58 | 31.60 | 31.46 | 31.50 | 530,231 | -0.54(-1.68%) |
Apr 05, 2017 | 32.19 | 32.27 | 32.01 | 32.03 | 730,874 | -0.36(-1.12%) |
Apr 04, 2017 | 32.41 | 32.45 | 32.26 | 32.40 | 605,047 | +0.11(+0.33%) |
Apr 03, 2017 | 32.24 | 32.29 | 32.06 | 32.29 | 850,151 | -0.69(-2.11%) |
Mar 31, 2017 | 32.96 | 33.03 | 32.85 | 32.98 | 661,680 | +0.24(+0.75%) |
Mar 30, 2017 | 32.78 | 32.88 | 32.72 | 32.74 | 838,250 | +0.32(+1.00%) |
Mar 29, 2017 | 32.42 | 32.50 | 32.31 | 32.42 | 965,628 | +0.67(+2.13%) |
Mar 28, 2017 | 31.76 | 31.78 | 31.59 | 31.74 | 351,423 | +0.06(+0.19%) |
Mar 27, 2017 | 31.45 | 31.68 | 31.35 | 31.68 | 517,427 | +0.27(+0.87%) |
Mar 24, 2017 | 31.48 | 31.60 | 31.38 | 31.41 | 540,960 | +0.42(+1.35%) |
Mar 23, 2017 | 31.13 | 31.13 | 30.88 | 30.99 | 637,093 | -0.20(-0.63%) |
Mar 22, 2017 | 31.06 | 31.21 | 31.00 | 31.18 | 446,416 | +0.21(+0.69%) |
Mar 21, 2017 | 31.40 | 31.48 | 30.96 | 30.97 | 698,924 | -0.36(-1.15%) |
Mar 20, 2017 | 31.36 | 31.42 | 31.22 | 31.33 | 346,896 | +0.04(+0.12%) |
Mar 17, 2017 | 31.26 | 31.38 | 31.24 | 31.29 | 429,260 | +0.20(+0.63%) |
Mar 16, 2017 | 31.09 | 31.20 | 31.04 | 31.10 | 607,473 | +0.20(+0.63%) |
Mar 15, 2017 | 30.72 | 30.95 | 30.51 | 30.90 | 647,332 | +0.22(+0.73%) |
Mar 14, 2017 | 30.91 | 30.91 | 30.62 | 30.68 | 442,477 | -0.43(-1.38%) |
Mar 13, 2017 | 31.01 | 31.12 | 31.01 | 31.11 | 658,643 | +0.19(+0.60%) |
Mar 10, 2017 | 30.93 | 31.06 | 30.74 | 30.92 | 1,220,494 | +0.87(+2.89%) |
Mar 09, 2017 | 30.08 | 30.19 | 29.97 | 30.05 | 572,195 | +0.08(+0.26%) |
Mar 08, 2017 | 30.11 | 30.15 | 29.95 | 29.97 | 377,201 | -0.11(-0.36%) |
Mar 07, 2017 | 30.24 | 30.26 | 30.05 | 30.08 | 488,399 | -0.32(-1.06%) |
Mar 06, 2017 | 30.54 | 30.54 | 30.32 | 30.40 | 551,523 | -0.37(-1.20%) |
Mar 03, 2017 | 30.77 | 30.88 | 30.65 | 30.77 | 977,139 | +0.15(+0.48%) |
Mar 02, 2017 | 30.62 | 30.74 | 30.58 | 30.63 | 1,125,794 | -0.12(-0.38%) |
Mar 01, 2017 | 30.48 | 30.76 | 30.44 | 30.75 | 1,131,553 | +0.56(+1.84%) |
Feb 28, 2017 | 30.27 | 30.37 | 30.12 | 30.19 | 847,788 | +0.19(+0.62%) |
Feb 27, 2017 | 30.13 | 30.15 | 29.94 | 30.00 | 703,899 | -0.16(-0.52%) |
Feb 24, 2017 | 30.21 | 30.21 | 30.07 | 30.16 | 549,006 | -0.30(-0.99%) |
Feb 23, 2017 | 30.45 | 30.46 | 30.29 | 30.46 | 983,428 | -0.07(-0.22%) |
Feb 22, 2017 | 30.51 | 30.55 | 30.42 | 30.53 | 685,172 | +0.08(+0.26%) |
Feb 21, 2017 | 30.41 | 30.53 | 30.35 | 30.45 | 745,776 | -0.11(-0.35%) |
Feb 17, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.51 | 30.62 | 30.46 | 30.52 | 670,794 | -0.26(-0.85%) |
Feb 15, 2017 | 30.59 | 30.81 | 30.59 | 30.78 | 644,616 | -0.06(-0.19%) |
Feb 14, 2017 | 30.75 | 30.92 | 30.68 | 30.84 | 564,004 | -0.05(-0.16%) |
Feb 13, 2017 | 30.75 | 30.99 | 30.75 | 30.89 | 681,010 | -0.09(-0.28%) |
Feb 10, 2017 | 30.91 | 31.02 | 30.85 | 30.98 | 531,910 | -0.03(-0.09%) |
Feb 09, 2017 | 30.94 | 31.13 | 30.92 | 31.01 | 503,156 | -0.03(-0.09%) |
Feb 08, 2017 | 31.10 | 31.26 | 31.00 | 31.04 | 622,227 | -0.27(-0.87%) |
Feb 07, 2017 | 31.24 | 31.36 | 31.23 | 31.31 | 610,407 | +0.17(+0.53%) |
Feb 06, 2017 | 31.00 | 31.16 | 30.96 | 31.14 | 640,069 | +0.27(+0.88%) |
Feb 03, 2017 | 30.81 | 31.01 | 30.76 | 30.87 | 1,061,058 | -0.27(-0.88%) |
Feb 02, 2017 | 29.75 | 31.42 | 29.75 | 31.14 | 2,198,178 | +1.66(+5.62%) |