Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.32 | 32.34 | 32.29 | 32.30 | 488,648 | +0.00(+0.00%) |
Apr 27, 2017 | 32.32 | 32.32 | 32.28 | 32.30 | 1,261,081 | -0.01(-0.02%) |
Apr 26, 2017 | 32.31 | 32.34 | 32.30 | 32.30 | 430,631 | -0.02(-0.06%) |
Apr 25, 2017 | 32.30 | 32.33 | 32.30 | 32.32 | 389,384 | +0.04(+0.13%) |
Apr 24, 2017 | 32.25 | 32.28 | 32.24 | 32.28 | 509,063 | +0.10(+0.31%) |
Apr 21, 2017 | 32.17 | 32.20 | 32.14 | 32.18 | 758,432 | +0.01(+0.02%) |
Apr 20, 2017 | 32.12 | 32.20 | 32.12 | 32.18 | 274,315 | +0.05(+0.17%) |
Apr 19, 2017 | 32.16 | 32.20 | 32.10 | 32.12 | 364,242 | -0.01(-0.02%) |
Apr 18, 2017 | 32.14 | 32.14 | 32.07 | 32.13 | 453,442 | +0.01(+0.03%) |
Apr 17, 2017 | 32.10 | 32.14 | 32.09 | 32.12 | 901,031 | +0.08(+0.24%) |
Apr 13, 2017 | 32.11 | 32.14 | 32.04 | 32.04 | 403,134 | -0.06(-0.19%) |
Apr 12, 2017 | 32.08 | 32.11 | 32.03 | 32.10 | 363,207 | +0.02(+0.06%) |
Apr 11, 2017 | 32.16 | 32.16 | 32.06 | 32.08 | 728,982 | -0.05(-0.15%) |
Apr 10, 2017 | 32.14 | 32.14 | 32.10 | 32.13 | 448,816 | +0.03(+0.11%) |
Apr 07, 2017 | 32.14 | 32.14 | 32.09 | 32.09 | 382,227 | -0.01(-0.02%) |
Apr 06, 2017 | 32.09 | 32.10 | 32.05 | 32.10 | 310,846 | +0.06(+0.19%) |
Apr 05, 2017 | 32.15 | 32.15 | 32.03 | 32.04 | 372,062 | -0.01(-0.04%) |
Apr 04, 2017 | 32.10 | 32.10 | 32.03 | 32.05 | 480,084 | -0.01(-0.04%) |
Apr 03, 2017 | 32.10 | 32.12 | 32.01 | 32.07 | 407,584 | -0.00(-0.01%) |
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,605 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,277 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,167 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,592 | +0.12(+0.38%) |
Mar 27, 2017 | 31.78 | 31.81 | 31.70 | 31.81 | 556,393 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,876 | +0.08(+0.25%) |
Mar 23, 2017 | 31.78 | 31.78 | 31.69 | 31.72 | 485,412 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.72 | 574,188 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,283 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.82 | 437,532 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,739 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,231 | -0.07(-0.21%) |
Mar 15, 2017 | 31.70 | 31.95 | 31.68 | 31.95 | 623,115 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,716 | -0.05(-0.17%) |
Mar 13, 2017 | 31.76 | 31.77 | 31.68 | 31.70 | 664,987 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,599 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.70 | 31.72 | 491,419 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,435 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,705 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,447 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,117 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,306 | -0.03(-0.08%) |
Mar 01, 2017 | 32.14 | 32.15 | 32.09 | 32.15 | 599,063 | +0.09(+0.27%) |
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,294 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,445 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 455,996 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,910 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,824 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,948 | +0.08(+0.25%) |
Feb 17, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.89 | 31.90 | 31.86 | 31.89 | 487,011 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,502 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,260 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,306 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,263 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,386 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,628 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,793 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,204 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,051 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,190 | +0.04(+0.13%) |