Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.09 | 34.24 | 33.84 | 34.18 | 78,948 | +0.20(+0.59%) |
Apr 27, 2017 | 33.82 | 34.41 | 33.63 | 33.98 | 97,281 | +0.26(+0.76%) |
Apr 26, 2017 | 33.35 | 34.13 | 33.35 | 33.72 | 175,712 | +0.47(+1.40%) |
Apr 25, 2017 | 33.09 | 33.47 | 32.88 | 33.25 | 113,400 | +0.49(+1.48%) |
Apr 24, 2017 | 32.76 | 33.01 | 32.67 | 32.77 | 120,473 | +0.89(+2.81%) |
Apr 21, 2017 | 32.31 | 32.33 | 31.64 | 31.88 | 88,589 | -0.47(-1.44%) |
Apr 20, 2017 | 31.98 | 32.57 | 31.61 | 32.34 | 75,729 | +0.52(+1.64%) |
Apr 19, 2017 | 31.72 | 32.07 | 31.67 | 31.82 | 53,212 | +0.24(+0.75%) |
Apr 18, 2017 | 32.19 | 32.19 | 31.19 | 31.58 | 78,203 | -1.02(-3.12%) |
Apr 17, 2017 | 32.18 | 32.66 | 32.10 | 32.60 | 38,286 | +0.26(+0.79%) |
Apr 13, 2017 | 32.40 | 32.70 | 32.27 | 32.34 | 34,934 | -0.22(-0.67%) |
Apr 12, 2017 | 32.41 | 32.63 | 32.16 | 32.56 | 61,144 | -0.01(-0.03%) |
Apr 11, 2017 | 32.66 | 32.74 | 32.01 | 32.57 | 69,132 | -0.11(-0.35%) |
Apr 10, 2017 | 32.85 | 33.13 | 32.62 | 32.68 | 45,234 | -0.13(-0.41%) |
Apr 07, 2017 | 32.65 | 33.10 | 32.55 | 32.82 | 44,707 | +0.16(+0.50%) |
Apr 06, 2017 | 32.53 | 32.88 | 32.30 | 32.66 | 79,642 | +0.13(+0.41%) |
Apr 05, 2017 | 33.00 | 33.54 | 32.49 | 32.52 | 129,670 | -0.29(-0.87%) |
Apr 04, 2017 | 32.91 | 32.91 | 32.58 | 32.81 | 41,674 | -0.10(-0.32%) |
Apr 03, 2017 | 32.81 | 33.39 | 32.52 | 32.91 | 104,238 | +0.12(+0.38%) |
Mar 31, 2017 | 32.98 | 33.10 | 32.74 | 32.79 | 125,658 | -0.29(-0.89%) |
Mar 30, 2017 | 33.01 | 33.30 | 32.75 | 33.08 | 73,553 | +0.00(+0.00%) |
Mar 29, 2017 | 33.09 | 33.33 | 32.87 | 33.08 | 75,090 | +0.00(+0.00%) |
Mar 28, 2017 | 32.97 | 33.22 | 32.54 | 33.08 | 71,525 | +0.07(+0.20%) |
Mar 27, 2017 | 32.16 | 33.16 | 32.07 | 33.02 | 104,318 | -0.04(-0.11%) |
Mar 24, 2017 | 32.83 | 33.18 | 32.34 | 33.05 | 142,558 | +0.32(+0.99%) |
Mar 23, 2017 | 32.99 | 33.38 | 32.55 | 32.73 | 171,368 | -0.35(-1.06%) |
Mar 22, 2017 | 32.98 | 33.37 | 32.52 | 33.08 | 154,959 | +0.10(+0.29%) |
Mar 21, 2017 | 34.12 | 34.22 | 32.71 | 32.99 | 326,861 | -0.79(-2.34%) |
Mar 20, 2017 | 33.87 | 34.14 | 33.59 | 33.78 | 109,863 | -0.19(-0.56%) |
Mar 17, 2017 | 34.24 | 34.43 | 33.92 | 33.97 | 191,075 | -0.60(-1.73%) |
Mar 16, 2017 | 35.46 | 35.46 | 34.15 | 34.57 | 244,886 | -0.96(-2.70%) |
Mar 15, 2017 | 34.42 | 35.78 | 34.42 | 35.53 | 317,480 | +1.22(+3.55%) |
Mar 14, 2017 | 34.41 | 34.65 | 34.19 | 34.31 | 89,525 | -0.35(-1.02%) |
Mar 13, 2017 | 35.13 | 35.13 | 34.27 | 34.66 | 69,068 | -0.15(-0.44%) |
Mar 10, 2017 | 34.99 | 34.99 | 34.39 | 34.81 | 166,746 | +0.43(+1.24%) |
Mar 09, 2017 | 33.81 | 34.49 | 33.77 | 34.39 | 139,052 | +0.59(+1.75%) |
Mar 08, 2017 | 33.29 | 34.15 | 33.29 | 33.80 | 194,563 | +0.35(+1.05%) |
Mar 07, 2017 | 33.52 | 33.93 | 33.10 | 33.44 | 348,751 | -0.71(-2.09%) |
Mar 06, 2017 | 34.67 | 34.67 | 33.77 | 34.16 | 218,314 | -0.52(-1.51%) |
Mar 03, 2017 | 34.03 | 34.68 | 33.96 | 34.68 | 247,033 | +0.52(+1.53%) |
Mar 02, 2017 | 34.41 | 34.64 | 34.12 | 34.16 | 239,901 | -0.25(-0.72%) |
Mar 01, 2017 | 34.05 | 34.72 | 33.83 | 34.41 | 345,762 | +1.00(+2.99%) |
Feb 28, 2017 | 33.58 | 33.78 | 33.18 | 33.41 | 276,354 | -0.24(-0.71%) |
Feb 27, 2017 | 33.23 | 33.71 | 33.05 | 33.64 | 186,071 | +0.45(+1.35%) |
Feb 24, 2017 | 32.42 | 33.23 | 32.42 | 33.20 | 237,169 | +0.46(+1.39%) |
Feb 23, 2017 | 32.26 | 32.87 | 32.01 | 32.74 | 245,551 | +0.64(+1.99%) |
Feb 22, 2017 | 32.15 | 32.35 | 31.96 | 32.10 | 121,772 | -0.05(-0.15%) |
Feb 21, 2017 | 31.83 | 32.46 | 31.83 | 32.15 | 247,160 | +0.43(+1.35%) |
Feb 17, 2017 | 31.72 | 31.72 | 31.72 | 0 | +0.09(+0.27%) | |
Feb 16, 2017 | 31.70 | 31.86 | 30.98 | 31.64 | 294,502 | -0.14(-0.45%) |
Feb 15, 2017 | 30.54 | 31.94 | 30.54 | 31.78 | 313,605 | +1.07(+3.50%) |
Feb 14, 2017 | 30.00 | 30.73 | 29.89 | 30.71 | 225,151 | +0.65(+2.15%) |
Feb 13, 2017 | 29.74 | 30.10 | 29.66 | 30.06 | 200,901 | +0.49(+1.67%) |
Feb 10, 2017 | 29.33 | 29.71 | 29.26 | 29.56 | 99,032 | +0.21(+0.71%) |
Feb 09, 2017 | 28.83 | 29.57 | 28.74 | 29.35 | 130,479 | +0.39(+1.35%) |
Feb 08, 2017 | 28.68 | 29.09 | 28.36 | 28.96 | 171,150 | -0.14(-0.49%) |
Feb 07, 2017 | 29.17 | 29.49 | 28.88 | 29.11 | 243,703 | +0.07(+0.23%) |
Feb 06, 2017 | 28.88 | 29.05 | 28.67 | 29.04 | 246,257 | +0.00(+0.00%) |
Feb 03, 2017 | 28.87 | 29.06 | 28.55 | 29.04 | 205,008 | +0.49(+1.73%) |
Feb 02, 2017 | 28.25 | 28.66 | 27.98 | 28.55 | 234,439 | +0.10(+0.33%) |