Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.02 | 33.90 | 32.93 | 33.48 | 3,659,537 | +1.19(+3.70%) |
Apr 27, 2017 | 31.81 | 32.34 | 31.76 | 32.29 | 2,347,226 | +0.57(+1.79%) |
Apr 26, 2017 | 31.65 | 31.72 | 31.49 | 31.72 | 1,168,697 | +0.08(+0.26%) |
Apr 25, 2017 | 31.63 | 31.81 | 31.51 | 31.64 | 1,383,623 | -0.10(-0.32%) |
Apr 24, 2017 | 31.69 | 31.90 | 31.67 | 31.74 | 1,072,781 | +0.32(+1.03%) |
Apr 21, 2017 | 31.40 | 31.54 | 31.30 | 31.42 | 1,271,075 | -0.08(-0.26%) |
Apr 20, 2017 | 31.52 | 31.93 | 31.45 | 31.50 | 2,931,158 | -0.45(-1.41%) |
Apr 19, 2017 | 31.97 | 32.05 | 31.82 | 31.95 | 1,009,353 | +0.04(+0.14%) |
Apr 18, 2017 | 31.64 | 31.93 | 31.62 | 31.91 | 1,123,994 | +0.07(+0.21%) |
Apr 17, 2017 | 31.49 | 31.89 | 31.49 | 31.84 | 1,221,280 | +0.43(+1.38%) |
Apr 13, 2017 | 31.65 | 31.80 | 31.40 | 31.40 | 1,279,948 | -0.27(-0.84%) |
Apr 12, 2017 | 31.45 | 31.71 | 31.41 | 31.67 | 1,267,449 | +0.04(+0.12%) |
Apr 11, 2017 | 31.70 | 31.77 | 31.37 | 31.63 | 1,249,579 | -0.11(-0.35%) |
Apr 10, 2017 | 31.75 | 31.82 | 31.61 | 31.74 | 1,026,932 | +0.02(+0.07%) |
Apr 07, 2017 | 31.67 | 31.75 | 31.52 | 31.72 | 937,248 | +0.10(+0.33%) |
Apr 06, 2017 | 31.63 | 31.83 | 31.57 | 31.62 | 1,200,809 | -0.02(-0.07%) |
Apr 05, 2017 | 31.77 | 31.91 | 31.60 | 31.64 | 1,466,401 | +0.04(+0.12%) |
Apr 04, 2017 | 31.60 | 31.81 | 31.55 | 31.60 | 2,461,194 | -0.18(-0.56%) |
Apr 03, 2017 | 31.77 | 31.88 | 31.45 | 31.78 | 2,275,203 | -0.08(-0.25%) |
Mar 31, 2017 | 31.89 | 31.99 | 31.78 | 31.86 | 1,476,920 | -0.17(-0.53%) |
Mar 30, 2017 | 32.03 | 32.17 | 31.91 | 32.03 | 1,263,545 | +0.02(+0.07%) |
Mar 29, 2017 | 32.11 | 32.16 | 31.82 | 32.01 | 1,834,726 | -0.17(-0.53%) |
Mar 28, 2017 | 32.09 | 32.31 | 32.02 | 32.18 | 1,492,648 | +0.07(+0.23%) |
Mar 27, 2017 | 32.08 | 32.21 | 31.94 | 32.10 | 950,503 | -0.14(-0.43%) |
Mar 24, 2017 | 32.14 | 32.59 | 32.14 | 32.24 | 1,939,162 | +0.09(+0.27%) |
Mar 23, 2017 | 31.99 | 32.22 | 31.93 | 32.16 | 1,355,525 | +0.17(+0.53%) |
Mar 22, 2017 | 31.71 | 32.03 | 31.66 | 31.99 | 1,409,792 | +0.17(+0.53%) |
Mar 21, 2017 | 31.95 | 32.34 | 31.77 | 31.82 | 1,604,798 | +0.04(+0.14%) |
Mar 20, 2017 | 31.91 | 32.15 | 31.75 | 31.77 | 1,061,851 | -0.26(-0.81%) |
Mar 17, 2017 | 32.37 | 32.53 | 31.88 | 32.03 | 1,613,313 | -0.24(-0.75%) |
Mar 16, 2017 | 32.26 | 32.47 | 32.19 | 32.27 | 1,206,347 | +0.08(+0.25%) |
Mar 15, 2017 | 31.80 | 32.24 | 31.79 | 32.19 | 1,149,170 | +0.44(+1.39%) |
Mar 14, 2017 | 31.85 | 32.02 | 31.72 | 31.75 | 981,102 | -0.17(-0.53%) |
Mar 13, 2017 | 31.82 | 32.06 | 31.82 | 31.92 | 1,022,735 | +0.09(+0.28%) |
Mar 10, 2017 | 31.89 | 31.99 | 31.70 | 31.83 | 1,258,964 | +0.20(+0.63%) |
Mar 09, 2017 | 31.54 | 31.83 | 31.48 | 31.63 | 1,214,344 | +0.08(+0.26%) |
Mar 08, 2017 | 31.67 | 31.91 | 31.54 | 31.55 | 1,832,867 | -0.07(-0.21%) |
Mar 07, 2017 | 31.43 | 31.78 | 31.34 | 31.62 | 1,503,844 | +0.13(+0.40%) |
Mar 06, 2017 | 31.54 | 31.71 | 31.39 | 31.49 | 1,701,172 | -0.11(-0.35%) |
Mar 03, 2017 | 31.65 | 31.68 | 31.45 | 31.60 | 1,991,272 | -0.08(-0.26%) |
Mar 02, 2017 | 31.15 | 31.82 | 31.15 | 31.68 | 3,711,402 | +0.43(+1.39%) |
Mar 01, 2017 | 31.35 | 31.35 | 31.12 | 31.25 | 9,299,613 | +0.07(+0.24%) |
Feb 28, 2017 | 31.37 | 31.44 | 31.15 | 31.18 | 2,647,460 | -0.23(-0.73%) |
Feb 27, 2017 | 31.49 | 31.49 | 31.29 | 31.40 | 4,098,226 | -0.07(-0.21%) |
Feb 24, 2017 | 31.47 | 31.59 | 31.15 | 31.47 | 4,260,188 | -0.21(-0.67%) |
Feb 23, 2017 | 31.78 | 32.05 | 31.50 | 31.68 | 4,536,042 | -0.06(-0.19%) |
Feb 22, 2017 | 32.05 | 32.33 | 31.54 | 31.74 | 10,078,226 | -0.97(-2.95%) |
Feb 21, 2017 | 32.83 | 32.93 | 32.56 | 32.71 | 1,233,587 | +0.17(+0.54%) |
Feb 17, 2017 | 32.53 | 32.53 | 32.53 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.58 | 32.58 | 32.40 | 32.50 | 716,268 | +0.00(+0.00%) |
Feb 15, 2017 | 32.39 | 32.62 | 32.39 | 32.50 | 957,024 | +0.02(+0.07%) |
Feb 14, 2017 | 32.43 | 32.62 | 32.36 | 32.48 | 972,308 | +0.02(+0.07%) |
Feb 13, 2017 | 32.14 | 32.53 | 32.14 | 32.45 | 1,195,576 | +0.41(+1.29%) |
Feb 10, 2017 | 31.48 | 32.09 | 31.45 | 32.04 | 1,920,362 | +0.74(+2.36%) |
Feb 09, 2017 | 31.85 | 31.85 | 31.00 | 31.30 | 2,907,303 | -1.04(-3.22%) |
Feb 08, 2017 | 32.26 | 32.44 | 31.93 | 32.35 | 1,303,265 | +0.09(+0.27%) |
Feb 07, 2017 | 32.23 | 32.41 | 32.13 | 32.26 | 1,161,386 | +0.00(+0.00%) |
Feb 06, 2017 | 32.46 | 32.46 | 32.16 | 32.26 | 719,247 | -0.33(-1.02%) |
Feb 03, 2017 | 32.62 | 32.66 | 32.40 | 32.59 | 779,107 | +0.15(+0.47%) |
Feb 02, 2017 | 32.24 | 32.48 | 32.22 | 32.44 | 718,496 | +0.18(+0.56%) |