Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.51 | 36.58 | 34.56 | 34.69 | 1,163,856 | -1.98(-5.39%) |
Apr 27, 2017 | 35.60 | 37.23 | 35.40 | 36.66 | 1,805,029 | +1.67(+4.78%) |
Apr 26, 2017 | 34.45 | 35.10 | 34.35 | 34.99 | 940,080 | +0.59(+1.73%) |
Apr 25, 2017 | 33.86 | 34.42 | 33.68 | 34.40 | 775,715 | +0.77(+2.29%) |
Apr 24, 2017 | 33.45 | 33.69 | 33.19 | 33.63 | 641,425 | +0.65(+1.96%) |
Apr 21, 2017 | 32.67 | 33.03 | 32.48 | 32.98 | 626,662 | +0.44(+1.34%) |
Apr 20, 2017 | 32.53 | 32.68 | 32.28 | 32.54 | 364,379 | +0.23(+0.70%) |
Apr 19, 2017 | 32.45 | 32.52 | 32.28 | 32.32 | 407,540 | +0.01(+0.03%) |
Apr 18, 2017 | 32.74 | 32.84 | 32.19 | 32.31 | 605,727 | -0.52(-1.57%) |
Apr 17, 2017 | 32.28 | 32.85 | 32.21 | 32.82 | 462,001 | +0.70(+2.18%) |
Apr 13, 2017 | 32.48 | 32.54 | 31.93 | 32.12 | 646,009 | -0.30(-0.92%) |
Apr 12, 2017 | 33.31 | 33.46 | 32.28 | 32.42 | 755,581 | -0.70(-2.11%) |
Apr 11, 2017 | 32.44 | 33.15 | 32.33 | 33.12 | 845,377 | +0.45(+1.39%) |
Apr 10, 2017 | 32.29 | 32.82 | 32.17 | 32.67 | 597,170 | +0.44(+1.36%) |
Apr 07, 2017 | 32.65 | 32.68 | 32.17 | 32.23 | 874,331 | -0.48(-1.47%) |
Apr 06, 2017 | 32.06 | 32.81 | 31.98 | 32.71 | 573,339 | +0.67(+2.10%) |
Apr 05, 2017 | 32.06 | 32.35 | 31.89 | 32.04 | 694,495 | +0.21(+0.66%) |
Apr 04, 2017 | 31.42 | 31.90 | 31.36 | 31.83 | 609,577 | +0.47(+1.51%) |
Apr 03, 2017 | 31.96 | 31.96 | 31.03 | 31.35 | 853,986 | -0.59(-1.86%) |
Mar 31, 2017 | 31.88 | 32.18 | 31.73 | 31.95 | 636,815 | +0.14(+0.44%) |
Mar 30, 2017 | 31.52 | 31.90 | 31.51 | 31.81 | 692,650 | +0.31(+0.99%) |
Mar 29, 2017 | 32.13 | 32.14 | 31.13 | 31.50 | 1,157,179 | -0.68(-2.12%) |
Mar 28, 2017 | 32.08 | 32.37 | 32.01 | 32.18 | 573,932 | +0.10(+0.32%) |
Mar 27, 2017 | 32.28 | 32.28 | 31.76 | 32.08 | 441,570 | -0.27(-0.83%) |
Mar 24, 2017 | 32.90 | 33.05 | 32.28 | 32.35 | 457,130 | -0.41(-1.24%) |
Mar 23, 2017 | 32.74 | 33.21 | 32.67 | 32.75 | 327,237 | +0.02(+0.05%) |
Mar 22, 2017 | 32.55 | 32.83 | 32.47 | 32.73 | 264,496 | -0.02(-0.05%) |
Mar 21, 2017 | 33.30 | 33.38 | 32.66 | 32.75 | 616,360 | -0.52(-1.56%) |
Mar 20, 2017 | 33.02 | 33.33 | 32.74 | 33.27 | 715,604 | +0.35(+1.05%) |
Mar 17, 2017 | 32.78 | 33.05 | 32.54 | 32.92 | 874,091 | +0.24(+0.74%) |
Mar 16, 2017 | 33.01 | 33.18 | 32.66 | 32.68 | 328,703 | -0.26(-0.79%) |
Mar 15, 2017 | 32.67 | 33.02 | 32.45 | 32.94 | 477,765 | +0.51(+1.57%) |
Mar 14, 2017 | 32.65 | 32.76 | 32.39 | 32.43 | 463,865 | -0.43(-1.32%) |
Mar 13, 2017 | 32.95 | 33.30 | 32.68 | 32.86 | 553,507 | -0.07(-0.21%) |
Mar 10, 2017 | 32.79 | 33.08 | 32.60 | 32.93 | 632,680 | +0.35(+1.06%) |
Mar 09, 2017 | 32.72 | 33.00 | 32.40 | 32.59 | 480,767 | -0.30(-0.92%) |
Mar 08, 2017 | 32.66 | 33.29 | 32.66 | 32.89 | 635,466 | +0.34(+1.04%) |
Mar 07, 2017 | 32.35 | 32.63 | 32.09 | 32.55 | 778,516 | +0.21(+0.64%) |
Mar 06, 2017 | 32.78 | 32.84 | 32.25 | 32.35 | 657,290 | -0.52(-1.58%) |
Mar 03, 2017 | 33.22 | 33.26 | 32.78 | 32.86 | 442,647 | -0.23(-0.71%) |
Mar 02, 2017 | 33.10 | 33.24 | 32.95 | 33.10 | 672,292 | +0.00(+0.00%) |
Mar 01, 2017 | 33.43 | 33.43 | 32.94 | 33.10 | 796,639 | +0.16(+0.47%) |
Feb 28, 2017 | 33.33 | 33.48 | 32.94 | 32.94 | 869,015 | -0.51(-1.53%) |
Feb 27, 2017 | 33.52 | 33.60 | 33.31 | 33.45 | 583,232 | -0.04(-0.13%) |
Feb 24, 2017 | 34.00 | 34.16 | 33.47 | 33.50 | 675,117 | -0.53(-1.55%) |
Feb 23, 2017 | 34.17 | 34.22 | 33.83 | 34.02 | 473,806 | +0.00(+0.00%) |
Feb 22, 2017 | 34.43 | 34.43 | 34.01 | 34.02 | 545,999 | -0.41(-1.18%) |
Feb 21, 2017 | 34.46 | 34.78 | 34.27 | 34.43 | 795,104 | -0.02(-0.05%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.40(-1.14%) | |
Feb 16, 2017 | 35.02 | 35.17 | 34.67 | 34.84 | 497,382 | -0.13(-0.37%) |
Feb 15, 2017 | 35.02 | 35.29 | 34.97 | 34.97 | 528,392 | -0.06(-0.17%) |
Feb 14, 2017 | 35.20 | 35.32 | 34.70 | 35.03 | 688,823 | -0.22(-0.64%) |
Feb 13, 2017 | 35.60 | 35.96 | 35.25 | 35.26 | 804,043 | -0.32(-0.90%) |
Feb 10, 2017 | 35.39 | 35.92 | 35.20 | 35.58 | 960,877 | +0.09(+0.24%) |
Feb 09, 2017 | 36.31 | 36.70 | 35.17 | 35.49 | 1,525,407 | -1.54(-4.16%) |
Feb 08, 2017 | 36.90 | 37.24 | 36.81 | 37.03 | 618,173 | +0.06(+0.16%) |
Feb 07, 2017 | 37.17 | 37.61 | 36.83 | 36.97 | 549,939 | -0.30(-0.81%) |
Feb 06, 2017 | 37.39 | 37.52 | 36.99 | 37.27 | 437,710 | -0.35(-0.94%) |
Feb 03, 2017 | 37.02 | 37.78 | 37.02 | 37.63 | 464,473 | +0.69(+1.87%) |
Feb 02, 2017 | 37.59 | 37.78 | 36.77 | 36.94 | 708,905 | -0.67(-1.77%) |