Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.34 | 33.40 | 33.18 | 33.26 | 3,340,854 | +0.13(+0.40%) |
Apr 27, 2017 | 33.34 | 33.50 | 33.13 | 33.13 | 4,014,737 | -0.37(-1.10%) |
Apr 26, 2017 | 33.50 | 33.58 | 33.50 | 33.50 | 1,810,382 | -0.11(-0.31%) |
Apr 25, 2017 | 33.40 | 33.61 | 33.26 | 33.61 | 2,643,707 | +0.26(+0.79%) |
Apr 24, 2017 | 33.34 | 33.40 | 33.16 | 33.34 | 1,887,193 | +0.18(+0.56%) |
Apr 21, 2017 | 33.32 | 33.32 | 33.08 | 33.16 | 1,399,155 | -0.13(-0.40%) |
Apr 20, 2017 | 33.34 | 33.41 | 33.18 | 33.29 | 1,727,792 | +0.08(+0.24%) |
Apr 19, 2017 | 33.40 | 33.50 | 33.18 | 33.21 | 2,056,975 | -0.13(-0.40%) |
Apr 18, 2017 | 33.26 | 33.40 | 33.18 | 33.34 | 1,565,309 | +0.03(+0.08%) |
Apr 17, 2017 | 33.37 | 33.40 | 33.18 | 33.32 | 1,412,831 | +0.00(+0.00%) |
Apr 13, 2017 | 33.42 | 33.55 | 33.29 | 33.32 | 2,885,699 | -0.13(-0.39%) |
Apr 12, 2017 | 33.63 | 33.66 | 33.42 | 33.45 | 2,301,068 | -0.16(-0.47%) |
Apr 11, 2017 | 33.63 | 33.79 | 33.58 | 33.61 | 2,187,681 | -0.08(-0.24%) |
Apr 10, 2017 | 33.90 | 33.92 | 33.69 | 33.69 | 2,832,364 | -0.05(-0.16%) |
Apr 07, 2017 | 33.87 | 33.90 | 33.71 | 33.74 | 3,293,438 | -0.05(-0.16%) |
Apr 06, 2017 | 33.55 | 33.90 | 33.55 | 33.79 | 3,152,636 | +0.24(+0.71%) |
Apr 05, 2017 | 33.92 | 34.03 | 33.55 | 33.55 | 3,438,421 | -0.13(-0.39%) |
Apr 04, 2017 | 33.63 | 33.74 | 33.45 | 33.69 | 2,403,056 | +0.13(+0.39%) |
Apr 03, 2017 | 33.66 | 33.79 | 33.32 | 33.55 | 6,831,348 | +0.00(+0.00%) |
Mar 31, 2017 | 33.32 | 33.66 | 33.26 | 33.55 | 1,921,189 | +0.24(+0.71%) |
Mar 30, 2017 | 33.45 | 33.50 | 33.24 | 33.32 | 1,858,167 | -0.05(-0.16%) |
Mar 29, 2017 | 33.18 | 33.50 | 33.08 | 33.37 | 2,186,458 | +0.21(+0.64%) |
Mar 28, 2017 | 33.05 | 33.21 | 33.03 | 33.16 | 2,650,956 | +0.18(+0.56%) |
Mar 27, 2017 | 33.00 | 33.05 | 32.87 | 32.97 | 3,571,499 | -0.16(-0.48%) |
Mar 24, 2017 | 33.18 | 33.29 | 33.13 | 33.13 | 2,245,017 | +0.03(+0.08%) |
Mar 23, 2017 | 32.97 | 33.29 | 32.89 | 33.10 | 2,830,438 | +0.16(+0.48%) |
Mar 22, 2017 | 32.89 | 33.00 | 32.84 | 32.95 | 1,814,278 | -0.08(-0.24%) |
Mar 21, 2017 | 33.32 | 33.46 | 32.87 | 33.03 | 2,082,319 | -0.25(-0.77%) |
Mar 20, 2017 | 33.26 | 33.32 | 33.05 | 33.28 | 2,142,405 | +0.02(+0.05%) |
Mar 17, 2017 | 33.53 | 33.61 | 33.18 | 33.26 | 2,575,453 | -0.24(-0.71%) |
Mar 16, 2017 | 33.63 | 33.71 | 33.42 | 33.50 | 2,280,138 | -0.11(-0.31%) |
Mar 15, 2017 | 33.45 | 33.63 | 33.26 | 33.61 | 2,888,651 | +0.40(+1.19%) |
Mar 14, 2017 | 33.42 | 33.47 | 33.10 | 33.21 | 2,661,182 | -0.37(-1.10%) |
Mar 13, 2017 | 33.47 | 33.61 | 33.45 | 33.58 | 2,725,917 | +0.11(+0.32%) |
Mar 10, 2017 | 33.58 | 33.67 | 33.34 | 33.47 | 4,209,719 | +0.00(+0.00%) |
Mar 09, 2017 | 33.53 | 33.63 | 33.13 | 33.47 | 7,101,335 | -0.24(-0.70%) |
Mar 08, 2017 | 34.08 | 34.16 | 33.66 | 33.71 | 3,089,121 | -0.45(-1.31%) |
Mar 07, 2017 | 34.29 | 34.32 | 34.00 | 34.16 | 2,714,137 | -0.08(-0.23%) |
Mar 06, 2017 | 34.27 | 34.27 | 34.00 | 34.24 | 2,344,843 | +0.00(+0.00%) |
Mar 03, 2017 | 34.29 | 34.32 | 34.16 | 34.24 | 3,462,021 | +0.03(+0.08%) |
Mar 02, 2017 | 34.19 | 34.32 | 34.06 | 34.21 | 3,505,060 | -0.03(-0.08%) |
Mar 01, 2017 | 34.13 | 34.32 | 34.00 | 34.24 | 4,383,856 | +0.29(+0.86%) |
Feb 28, 2017 | 33.82 | 34.06 | 33.73 | 33.95 | 4,057,784 | +0.18(+0.55%) |
Feb 27, 2017 | 33.90 | 33.92 | 33.74 | 33.76 | 3,587,723 | -0.08(-0.23%) |
Feb 24, 2017 | 33.98 | 34.03 | 33.71 | 33.84 | 4,814,022 | -0.26(-0.77%) |
Feb 23, 2017 | 34.42 | 34.48 | 33.92 | 34.11 | 5,138,290 | -0.11(-0.31%) |
Feb 22, 2017 | 34.45 | 34.49 | 34.16 | 34.21 | 3,160,826 | -0.26(-0.77%) |
Feb 21, 2017 | 34.58 | 34.61 | 34.37 | 34.48 | 4,436,605 | +0.21(+0.62%) |
Feb 17, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 34.74 | 34.95 | 34.37 | 34.45 | 2,965,011 | -0.13(-0.38%) |
Feb 15, 2017 | 34.58 | 34.69 | 34.51 | 34.58 | 5,210,436 | +0.00(+0.00%) |
Feb 14, 2017 | 34.40 | 34.61 | 34.29 | 34.58 | 2,525,970 | +0.18(+0.54%) |
Feb 13, 2017 | 34.45 | 34.48 | 34.21 | 34.40 | 3,585,553 | -0.03(-0.08%) |
Feb 10, 2017 | 34.50 | 34.58 | 34.29 | 34.42 | 2,320,340 | +0.16(+0.46%) |
Feb 09, 2017 | 34.40 | 34.48 | 34.27 | 34.27 | 2,789,831 | +0.00(+0.00%) |
Feb 08, 2017 | 34.37 | 33.98 | 34.27 | 4,458,898 | -0.04(-0.12%) | |
Feb 07, 2017 | 34.44 | 34.49 | 34.12 | 34.31 | 4,302,430 | -0.18(-0.53%) |
Feb 06, 2017 | 34.49 | 34.54 | 34.33 | 34.49 | 3,527,896 | +0.00(+0.00%) |
Feb 03, 2017 | 34.49 | 34.54 | 34.31 | 34.49 | 3,444,259 | +0.21(+0.61%) |
Feb 02, 2017 | 34.31 | 34.36 | 34.02 | 34.28 | 3,455,452 | +0.05(+0.15%) |