Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.42 | 34.54 | 34.22 | 34.41 | 504,703 | -0.11(-0.31%) |
Apr 27, 2017 | 34.36 | 34.68 | 34.32 | 34.51 | 451,546 | +0.20(+0.57%) |
Apr 26, 2017 | 34.68 | 34.78 | 34.30 | 34.32 | 1,012,798 | -0.50(-1.43%) |
Apr 25, 2017 | 34.25 | 34.82 | 34.20 | 34.81 | 659,188 | +0.53(+1.54%) |
Apr 24, 2017 | 34.73 | 34.80 | 33.82 | 34.29 | 678,398 | -0.37(-1.06%) |
Apr 21, 2017 | 34.52 | 34.68 | 34.51 | 34.65 | 496,816 | +0.03(+0.10%) |
Apr 20, 2017 | 34.56 | 34.62 | 34.28 | 34.62 | 488,501 | +0.09(+0.27%) |
Apr 19, 2017 | 34.74 | 34.84 | 34.39 | 34.53 | 817,993 | -0.22(-0.62%) |
Apr 18, 2017 | 33.91 | 34.90 | 33.91 | 34.74 | 1,337,410 | +0.77(+2.27%) |
Apr 17, 2017 | 33.80 | 34.02 | 33.77 | 33.97 | 874,337 | +0.23(+0.68%) |
Apr 13, 2017 | 33.90 | 33.90 | 33.53 | 33.74 | 471,508 | -0.12(-0.35%) |
Apr 12, 2017 | 33.81 | 34.06 | 33.60 | 33.86 | 733,846 | -0.01(-0.03%) |
Apr 11, 2017 | 34.12 | 34.12 | 33.78 | 33.87 | 559,455 | -0.12(-0.36%) |
Apr 10, 2017 | 33.82 | 34.01 | 33.62 | 33.99 | 561,064 | +0.17(+0.50%) |
Apr 07, 2017 | 33.80 | 33.92 | 33.67 | 33.82 | 993,475 | +0.04(+0.11%) |
Apr 06, 2017 | 33.48 | 33.80 | 33.25 | 33.79 | 786,966 | +0.29(+0.88%) |
Apr 05, 2017 | 33.32 | 33.68 | 33.22 | 33.49 | 832,716 | +0.18(+0.55%) |
Apr 04, 2017 | 33.11 | 33.38 | 33.01 | 33.31 | 814,867 | +0.22(+0.66%) |
Apr 03, 2017 | 32.88 | 33.14 | 32.70 | 33.09 | 582,715 | +0.32(+0.99%) |
Mar 31, 2017 | 32.60 | 32.92 | 32.49 | 32.77 | 689,756 | +0.11(+0.34%) |
Mar 30, 2017 | 32.64 | 32.70 | 32.28 | 32.66 | 555,533 | +0.01(+0.04%) |
Mar 29, 2017 | 32.83 | 32.90 | 32.34 | 32.65 | 878,819 | -0.14(-0.42%) |
Mar 28, 2017 | 32.77 | 32.90 | 32.41 | 32.78 | 526,318 | -0.00(-0.01%) |
Mar 27, 2017 | 33.03 | 33.23 | 32.62 | 32.79 | 513,712 | -0.27(-0.81%) |
Mar 24, 2017 | 33.46 | 33.57 | 33.03 | 33.05 | 611,108 | -0.37(-1.10%) |
Mar 23, 2017 | 32.84 | 33.59 | 32.77 | 33.42 | 1,084,495 | +0.52(+1.59%) |
Mar 22, 2017 | 32.87 | 32.94 | 32.39 | 32.90 | 627,727 | +0.19(+0.58%) |
Mar 21, 2017 | 32.87 | 32.94 | 32.64 | 32.71 | 617,438 | -0.11(-0.32%) |
Mar 20, 2017 | 32.77 | 32.83 | 32.58 | 32.81 | 474,211 | +0.03(+0.09%) |
Mar 17, 2017 | 32.85 | 33.07 | 32.66 | 32.78 | 1,111,920 | +0.06(+0.18%) |
Mar 16, 2017 | 32.67 | 32.96 | 32.58 | 32.72 | 520,032 | -0.02(-0.05%) |
Mar 15, 2017 | 32.30 | 32.95 | 32.17 | 32.74 | 816,151 | +0.51(+1.57%) |
Mar 14, 2017 | 32.11 | 32.34 | 32.07 | 32.23 | 396,449 | +0.03(+0.08%) |
Mar 13, 2017 | 32.10 | 32.51 | 31.97 | 32.21 | 739,852 | +0.11(+0.33%) |
Mar 10, 2017 | 32.60 | 32.81 | 31.95 | 32.10 | 513,894 | -0.25(-0.78%) |
Mar 09, 2017 | 32.75 | 32.95 | 32.04 | 32.36 | 894,126 | -0.39(-1.20%) |
Mar 08, 2017 | 32.98 | 33.15 | 32.70 | 32.75 | 562,219 | -0.57(-1.71%) |
Mar 07, 2017 | 33.43 | 33.66 | 33.16 | 33.32 | 849,859 | -0.26(-0.77%) |
Mar 06, 2017 | 33.46 | 33.67 | 33.34 | 33.58 | 1,224,369 | -0.00(-0.01%) |
Mar 03, 2017 | 33.48 | 33.64 | 33.05 | 33.58 | 1,500,134 | -0.09(-0.28%) |
Mar 02, 2017 | 33.43 | 33.70 | 33.31 | 33.67 | 794,927 | +0.17(+0.50%) |
Mar 01, 2017 | 33.44 | 33.77 | 33.11 | 33.51 | 915,994 | -0.14(-0.41%) |
Feb 28, 2017 | 33.55 | 33.77 | 33.32 | 33.65 | 1,640,882 | -0.01(-0.04%) |
Feb 27, 2017 | 33.55 | 33.71 | 33.48 | 33.66 | 953,789 | +0.10(+0.29%) |
Feb 24, 2017 | 33.20 | 33.56 | 32.87 | 33.56 | 1,175,059 | +0.45(+1.37%) |
Feb 23, 2017 | 32.72 | 33.12 | 32.54 | 33.11 | 760,715 | +0.47(+1.44%) |
Feb 22, 2017 | 32.70 | 32.77 | 32.17 | 32.64 | 647,345 | +0.05(+0.14%) |
Feb 21, 2017 | 32.20 | 32.66 | 32.16 | 32.59 | 640,277 | +0.27(+0.82%) |
Feb 17, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.16(+0.49%) | |
Feb 16, 2017 | 31.98 | 32.43 | 31.97 | 32.17 | 971,656 | +0.19(+0.59%) |
Feb 15, 2017 | 31.71 | 32.12 | 31.56 | 31.98 | 790,544 | +0.01(+0.03%) |
Feb 14, 2017 | 32.04 | 32.04 | 31.58 | 31.97 | 694,265 | -0.08(-0.26%) |
Feb 13, 2017 | 32.04 | 32.06 | 31.65 | 32.06 | 453,743 | +0.10(+0.30%) |
Feb 10, 2017 | 31.76 | 32.00 | 31.76 | 31.96 | 284,289 | +0.08(+0.25%) |
Feb 09, 2017 | 31.82 | 31.97 | 31.59 | 31.88 | 692,932 | +0.06(+0.20%) |
Feb 08, 2017 | 31.39 | 31.84 | 31.32 | 31.82 | 728,652 | +0.53(+1.69%) |
Feb 07, 2017 | 31.27 | 31.52 | 31.22 | 31.29 | 641,973 | +0.08(+0.27%) |
Feb 06, 2017 | 31.21 | 31.25 | 30.91 | 31.20 | 732,966 | -0.02(-0.07%) |
Feb 03, 2017 | 31.43 | 31.71 | 31.19 | 31.22 | 600,560 | +0.07(+0.22%) |
Feb 02, 2017 | 30.76 | 31.31 | 30.68 | 31.16 | 729,745 | +0.47(+1.54%) |