Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.19 | 33.26 | 32.50 | 32.54 | 214,181 | -0.59(-1.78%) |
Apr 27, 2017 | 33.25 | 33.33 | 32.99 | 33.13 | 198,462 | +0.00(+0.00%) |
Apr 26, 2017 | 33.10 | 33.23 | 32.94 | 33.13 | 299,672 | +0.06(+0.18%) |
Apr 25, 2017 | 33.28 | 33.50 | 32.69 | 33.06 | 196,272 | -0.01(-0.03%) |
Apr 24, 2017 | 32.99 | 33.34 | 32.77 | 33.07 | 313,509 | +0.53(+1.63%) |
Apr 21, 2017 | 32.42 | 32.67 | 32.27 | 32.54 | 278,930 | +0.12(+0.37%) |
Apr 20, 2017 | 32.18 | 32.48 | 32.09 | 32.42 | 241,602 | +0.35(+1.08%) |
Apr 19, 2017 | 31.93 | 32.30 | 31.93 | 32.08 | 131,800 | +0.29(+0.93%) |
Apr 18, 2017 | 31.47 | 31.81 | 31.25 | 31.78 | 197,631 | +0.29(+0.91%) |
Apr 17, 2017 | 31.33 | 31.66 | 31.33 | 31.49 | 142,725 | +0.20(+0.64%) |
Apr 13, 2017 | 31.66 | 31.66 | 31.23 | 31.29 | 157,052 | -0.36(-1.15%) |
Apr 12, 2017 | 31.95 | 31.95 | 31.44 | 31.66 | 105,861 | -0.30(-0.95%) |
Apr 11, 2017 | 31.59 | 32.01 | 31.59 | 31.96 | 214,495 | +0.23(+0.74%) |
Apr 10, 2017 | 31.77 | 32.01 | 31.57 | 31.73 | 212,549 | +0.05(+0.16%) |
Apr 07, 2017 | 31.49 | 31.77 | 31.34 | 31.68 | 375,690 | +0.08(+0.25%) |
Apr 06, 2017 | 31.73 | 31.89 | 31.16 | 31.60 | 234,102 | -0.07(-0.22%) |
Apr 05, 2017 | 31.72 | 32.27 | 31.46 | 31.67 | 421,105 | +0.03(+0.08%) |
Apr 04, 2017 | 32.21 | 32.41 | 31.60 | 31.64 | 302,914 | -0.66(-2.04%) |
Apr 03, 2017 | 32.80 | 33.24 | 32.25 | 32.30 | 201,613 | -0.49(-1.51%) |
Mar 31, 2017 | 32.98 | 33.17 | 32.73 | 32.80 | 327,669 | -0.16(-0.50%) |
Mar 30, 2017 | 32.67 | 33.19 | 32.27 | 32.96 | 224,337 | +0.37(+1.14%) |
Mar 29, 2017 | 32.20 | 32.62 | 31.99 | 32.59 | 170,742 | +0.36(+1.10%) |
Mar 28, 2017 | 32.21 | 32.32 | 31.79 | 32.23 | 160,292 | -0.01(-0.03%) |
Mar 27, 2017 | 31.87 | 32.32 | 31.82 | 32.24 | 170,689 | +0.02(+0.05%) |
Mar 24, 2017 | 32.00 | 32.41 | 31.86 | 32.22 | 311,606 | +0.26(+0.81%) |
Mar 23, 2017 | 32.08 | 32.35 | 31.73 | 31.96 | 410,510 | -0.15(-0.46%) |
Mar 22, 2017 | 32.53 | 32.54 | 31.80 | 32.11 | 277,622 | -0.29(-0.91%) |
Mar 21, 2017 | 33.44 | 33.44 | 32.37 | 32.41 | 283,178 | -0.89(-2.68%) |
Mar 20, 2017 | 33.66 | 33.70 | 33.21 | 33.30 | 172,870 | -0.38(-1.13%) |
Mar 17, 2017 | 33.19 | 33.79 | 33.15 | 33.68 | 533,455 | +0.49(+1.49%) |
Mar 16, 2017 | 33.70 | 33.72 | 33.17 | 33.19 | 250,308 | -0.34(-1.01%) |
Mar 15, 2017 | 33.12 | 33.58 | 32.66 | 33.52 | 275,067 | +0.56(+1.68%) |
Mar 14, 2017 | 32.86 | 33.23 | 32.81 | 32.97 | 234,631 | -0.22(-0.65%) |
Mar 13, 2017 | 33.09 | 33.26 | 32.85 | 33.19 | 250,989 | +0.16(+0.49%) |
Mar 10, 2017 | 33.40 | 33.47 | 32.72 | 33.02 | 232,949 | -0.22(-0.67%) |
Mar 09, 2017 | 33.32 | 33.58 | 33.10 | 33.25 | 240,789 | +0.06(+0.18%) |
Mar 08, 2017 | 32.86 | 33.55 | 32.39 | 33.19 | 592,827 | +0.47(+1.45%) |
Mar 07, 2017 | 32.79 | 32.97 | 32.58 | 32.71 | 379,251 | -0.12(-0.37%) |
Mar 06, 2017 | 33.35 | 33.76 | 32.70 | 32.83 | 462,788 | -0.82(-2.44%) |
Mar 03, 2017 | 33.73 | 34.22 | 33.40 | 33.65 | 230,015 | -0.03(-0.10%) |
Mar 02, 2017 | 34.27 | 34.33 | 33.64 | 33.69 | 228,886 | -0.59(-1.71%) |
Mar 01, 2017 | 34.40 | 34.87 | 33.79 | 34.27 | 339,249 | +0.27(+0.79%) |
Feb 28, 2017 | 34.33 | 34.66 | 33.67 | 34.01 | 466,332 | -0.48(-1.40%) |
Feb 27, 2017 | 34.37 | 34.82 | 33.72 | 34.49 | 485,305 | -0.05(-0.15%) |
Feb 24, 2017 | 34.12 | 34.55 | 33.85 | 34.54 | 438,214 | +0.14(+0.40%) |
Feb 23, 2017 | 34.42 | 34.52 | 33.71 | 34.40 | 468,432 | +0.16(+0.48%) |
Feb 22, 2017 | 34.26 | 34.51 | 34.13 | 34.24 | 322,299 | -0.27(-0.78%) |
Feb 21, 2017 | 34.49 | 34.62 | 34.00 | 34.51 | 307,922 | +0.17(+0.50%) |
Feb 17, 2017 | 34.33 | 34.33 | 34.33 | 0 | -0.28(-0.80%) | |
Feb 16, 2017 | 34.25 | 34.73 | 34.09 | 34.61 | 389,560 | +0.47(+1.36%) |
Feb 15, 2017 | 33.81 | 34.21 | 33.55 | 34.15 | 366,437 | +0.32(+0.94%) |
Feb 14, 2017 | 34.15 | 34.16 | 33.73 | 33.83 | 334,024 | -0.34(-0.99%) |
Feb 13, 2017 | 34.13 | 34.48 | 34.05 | 34.16 | 228,700 | +0.22(+0.66%) |
Feb 10, 2017 | 34.32 | 34.50 | 33.47 | 33.94 | 301,616 | -0.35(-1.03%) |
Feb 09, 2017 | 32.91 | 34.30 | 32.82 | 34.29 | 565,788 | +1.12(+3.38%) |
Feb 08, 2017 | 33.63 | 33.96 | 33.12 | 33.17 | 367,331 | -0.54(-1.61%) |
Feb 07, 2017 | 33.67 | 34.11 | 33.57 | 33.71 | 905,787 | -0.21(-0.61%) |
Feb 06, 2017 | 34.56 | 35.06 | 33.80 | 33.92 | 545,395 | -0.93(-2.67%) |
Feb 03, 2017 | 34.06 | 35.10 | 33.91 | 34.85 | 986,289 | +1.03(+3.04%) |
Feb 02, 2017 | 39.69 | 40.37 | 33.26 | 33.83 | 2,424,224 | -7.80(-18.74%) |