Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.34 | 33.39 | 33.18 | 33.26 | 3,341,337 | +0.13(+0.40%) |
Apr 27, 2017 | 33.34 | 33.49 | 33.13 | 33.13 | 4,015,318 | -0.37(-1.10%) |
Apr 26, 2017 | 33.50 | 33.58 | 33.50 | 33.50 | 1,810,643 | -0.11(-0.31%) |
Apr 25, 2017 | 33.39 | 33.60 | 33.25 | 33.60 | 2,644,089 | +0.26(+0.79%) |
Apr 24, 2017 | 33.34 | 33.39 | 33.15 | 33.34 | 1,887,466 | +0.18(+0.56%) |
Apr 21, 2017 | 33.31 | 33.31 | 33.07 | 33.15 | 1,399,357 | -0.13(-0.40%) |
Apr 20, 2017 | 33.34 | 33.40 | 33.18 | 33.28 | 1,728,042 | +0.08(+0.24%) |
Apr 19, 2017 | 33.39 | 33.50 | 33.18 | 33.21 | 2,057,273 | -0.13(-0.40%) |
Apr 18, 2017 | 33.26 | 33.39 | 33.18 | 33.34 | 1,565,535 | +0.03(+0.08%) |
Apr 17, 2017 | 33.36 | 33.39 | 33.18 | 33.31 | 1,413,036 | +0.00(+0.00%) |
Apr 13, 2017 | 33.42 | 33.55 | 33.28 | 33.31 | 2,886,116 | -0.13(-0.39%) |
Apr 12, 2017 | 33.63 | 33.65 | 33.42 | 33.44 | 2,301,401 | -0.16(-0.47%) |
Apr 11, 2017 | 33.63 | 33.79 | 33.58 | 33.60 | 2,187,997 | -0.08(-0.24%) |
Apr 10, 2017 | 33.89 | 33.92 | 33.68 | 33.68 | 2,832,773 | -0.05(-0.16%) |
Apr 07, 2017 | 33.87 | 33.89 | 33.71 | 33.73 | 3,293,914 | -0.05(-0.16%) |
Apr 06, 2017 | 33.55 | 33.89 | 33.55 | 33.79 | 3,153,092 | +0.24(+0.71%) |
Apr 05, 2017 | 33.92 | 34.02 | 33.55 | 33.55 | 3,438,918 | -0.13(-0.39%) |
Apr 04, 2017 | 33.63 | 33.73 | 33.44 | 33.68 | 2,403,403 | +0.13(+0.39%) |
Apr 03, 2017 | 33.65 | 33.79 | 33.31 | 33.55 | 6,832,336 | +0.00(+0.00%) |
Mar 31, 2017 | 33.31 | 33.65 | 33.26 | 33.55 | 1,921,467 | +0.24(+0.71%) |
Mar 30, 2017 | 33.44 | 33.50 | 33.23 | 33.31 | 1,858,435 | -0.05(-0.16%) |
Mar 29, 2017 | 33.18 | 33.50 | 33.07 | 33.36 | 2,186,774 | +0.21(+0.64%) |
Mar 28, 2017 | 33.05 | 33.20 | 33.02 | 33.15 | 2,651,339 | +0.18(+0.56%) |
Mar 27, 2017 | 32.99 | 33.05 | 32.86 | 32.97 | 3,572,016 | -0.16(-0.48%) |
Mar 24, 2017 | 33.18 | 33.28 | 33.13 | 33.13 | 2,245,342 | +0.03(+0.08%) |
Mar 23, 2017 | 32.97 | 33.28 | 32.89 | 33.10 | 2,830,848 | +0.16(+0.48%) |
Mar 22, 2017 | 32.89 | 32.99 | 32.84 | 32.94 | 1,814,540 | -0.08(-0.24%) |
Mar 21, 2017 | 33.31 | 33.46 | 32.86 | 33.02 | 2,082,621 | -0.25(-0.77%) |
Mar 20, 2017 | 33.26 | 33.31 | 33.05 | 33.28 | 2,142,715 | +0.02(+0.05%) |
Mar 17, 2017 | 33.52 | 33.60 | 33.18 | 33.26 | 2,575,826 | -0.24(-0.71%) |
Mar 16, 2017 | 33.63 | 33.71 | 33.42 | 33.50 | 2,280,468 | -0.11(-0.31%) |
Mar 15, 2017 | 33.44 | 33.63 | 33.26 | 33.60 | 2,889,068 | +0.40(+1.19%) |
Mar 14, 2017 | 33.42 | 33.47 | 33.10 | 33.21 | 2,661,567 | -0.37(-1.10%) |
Mar 13, 2017 | 33.47 | 33.60 | 33.44 | 33.58 | 2,726,312 | +0.11(+0.32%) |
Mar 10, 2017 | 33.58 | 33.67 | 33.34 | 33.47 | 4,210,328 | +0.00(+0.00%) |
Mar 09, 2017 | 33.52 | 33.63 | 33.13 | 33.47 | 7,102,362 | -0.24(-0.70%) |
Mar 08, 2017 | 34.08 | 34.16 | 33.65 | 33.71 | 3,089,568 | -0.45(-1.31%) |
Mar 07, 2017 | 34.29 | 34.31 | 34.00 | 34.16 | 2,714,529 | -0.08(-0.23%) |
Mar 06, 2017 | 34.26 | 34.26 | 34.00 | 34.23 | 2,345,182 | +0.00(+0.00%) |
Mar 03, 2017 | 34.29 | 34.31 | 34.16 | 34.23 | 3,462,521 | +0.03(+0.08%) |
Mar 02, 2017 | 34.18 | 34.31 | 34.05 | 34.21 | 3,505,567 | -0.03(-0.08%) |
Mar 01, 2017 | 34.13 | 34.31 | 34.00 | 34.23 | 4,384,490 | +0.29(+0.86%) |
Feb 28, 2017 | 33.81 | 34.05 | 33.72 | 33.94 | 4,058,371 | +0.18(+0.55%) |
Feb 27, 2017 | 33.89 | 33.92 | 33.73 | 33.76 | 3,588,242 | -0.08(-0.23%) |
Feb 24, 2017 | 33.97 | 34.02 | 33.71 | 33.84 | 4,814,718 | -0.26(-0.77%) |
Feb 23, 2017 | 34.42 | 34.47 | 33.92 | 34.10 | 5,139,033 | -0.11(-0.31%) |
Feb 22, 2017 | 34.45 | 34.49 | 34.16 | 34.21 | 3,161,283 | -0.26(-0.77%) |
Feb 21, 2017 | 34.58 | 34.60 | 34.37 | 34.47 | 4,437,246 | +0.21(+0.62%) |
Feb 17, 2017 | 34.26 | 34.26 | 34.26 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 34.74 | 34.95 | 34.37 | 34.45 | 2,965,440 | -0.13(-0.38%) |
Feb 15, 2017 | 34.58 | 34.68 | 34.51 | 34.58 | 5,211,190 | +0.00(+0.00%) |
Feb 14, 2017 | 34.39 | 34.60 | 34.29 | 34.58 | 2,526,335 | +0.18(+0.54%) |
Feb 13, 2017 | 34.45 | 34.47 | 34.21 | 34.39 | 3,586,071 | -0.03(-0.08%) |
Feb 10, 2017 | 34.50 | 34.58 | 34.29 | 34.42 | 2,320,676 | +0.16(+0.46%) |
Feb 09, 2017 | 34.39 | 34.47 | 34.26 | 34.26 | 2,790,234 | +0.00(+0.00%) |
Feb 08, 2017 | 34.37 | 33.97 | 34.26 | 4,459,543 | -0.04(-0.12%) | |
Feb 07, 2017 | 34.43 | 34.48 | 34.12 | 34.30 | 4,303,052 | -0.18(-0.53%) |
Feb 06, 2017 | 34.48 | 34.53 | 34.33 | 34.48 | 3,528,406 | +0.00(+0.00%) |
Feb 03, 2017 | 34.48 | 34.53 | 34.30 | 34.48 | 3,444,757 | +0.21(+0.61%) |
Feb 02, 2017 | 34.30 | 34.35 | 34.02 | 34.28 | 3,455,952 | +0.05(+0.15%) |