Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.56 | 36.01 | 35.23 | 35.45 | 70,197 | +0.10(+0.28%) |
Apr 27, 2017 | 36.02 | 36.11 | 34.90 | 35.35 | 82,985 | -0.67(-1.86%) |
Apr 26, 2017 | 34.47 | 36.08 | 34.35 | 36.02 | 153,880 | +1.26(+3.62%) |
Apr 25, 2017 | 33.88 | 34.95 | 33.88 | 34.76 | 99,686 | +1.28(+3.83%) |
Apr 24, 2017 | 33.06 | 33.94 | 32.40 | 33.48 | 89,534 | +1.27(+3.93%) |
Apr 21, 2017 | 31.34 | 32.44 | 30.90 | 32.22 | 233,798 | +0.83(+2.63%) |
Apr 20, 2017 | 31.29 | 31.82 | 31.23 | 31.39 | 123,088 | +0.37(+1.20%) |
Apr 19, 2017 | 30.93 | 31.97 | 30.81 | 31.02 | 232,223 | +0.00(+0.00%) |
Apr 18, 2017 | 30.74 | 31.29 | 30.74 | 31.02 | 146,771 | -0.06(-0.19%) |
Apr 17, 2017 | 31.16 | 31.94 | 30.54 | 31.08 | 106,682 | +0.06(+0.19%) |
Apr 13, 2017 | 31.44 | 31.48 | 30.97 | 31.02 | 87,665 | -0.50(-1.60%) |
Apr 12, 2017 | 32.27 | 32.27 | 31.44 | 31.52 | 108,631 | -0.96(-2.97%) |
Apr 11, 2017 | 31.24 | 32.70 | 30.97 | 32.48 | 94,142 | +1.27(+4.05%) |
Apr 10, 2017 | 31.67 | 31.95 | 31.08 | 31.22 | 67,567 | -0.49(-1.53%) |
Apr 07, 2017 | 31.18 | 32.15 | 31.02 | 31.70 | 58,807 | +0.39(+1.23%) |
Apr 06, 2017 | 31.11 | 31.57 | 30.97 | 31.32 | 57,673 | +0.25(+0.81%) |
Apr 05, 2017 | 31.84 | 32.72 | 30.97 | 31.07 | 170,413 | -0.48(-1.51%) |
Apr 04, 2017 | 31.23 | 31.80 | 31.18 | 31.54 | 93,583 | +0.30(+0.97%) |
Apr 03, 2017 | 32.02 | 32.63 | 30.76 | 31.24 | 107,488 | -0.71(-2.23%) |
Mar 31, 2017 | 31.56 | 32.72 | 31.23 | 31.96 | 166,617 | +0.60(+1.90%) |
Mar 30, 2017 | 31.06 | 31.92 | 30.73 | 31.36 | 79,273 | +0.39(+1.24%) |
Mar 29, 2017 | 30.82 | 31.41 | 30.49 | 30.97 | 74,264 | -0.02(-0.05%) |
Mar 28, 2017 | 30.00 | 31.32 | 29.06 | 30.99 | 100,045 | +0.80(+2.64%) |
Mar 27, 2017 | 29.52 | 30.41 | 29.29 | 30.20 | 52,493 | +0.01(+0.03%) |
Mar 24, 2017 | 30.14 | 30.75 | 29.97 | 30.19 | 112,104 | +0.19(+0.64%) |
Mar 23, 2017 | 29.15 | 30.02 | 29.09 | 29.99 | 73,040 | +1.04(+3.59%) |
Mar 22, 2017 | 29.16 | 29.59 | 28.35 | 28.95 | 81,445 | -0.20(-0.69%) |
Mar 21, 2017 | 31.53 | 31.84 | 29.01 | 29.16 | 114,134 | -2.77(-8.67%) |
Mar 20, 2017 | 32.50 | 32.50 | 31.48 | 31.92 | 36,229 | -0.46(-1.42%) |
Mar 17, 2017 | 31.75 | 32.94 | 31.75 | 32.38 | 254,748 | +0.53(+1.66%) |
Mar 16, 2017 | 32.41 | 32.69 | 31.80 | 31.86 | 52,689 | -0.39(-1.22%) |
Mar 15, 2017 | 31.54 | 32.42 | 31.14 | 32.25 | 56,915 | +1.10(+3.53%) |
Mar 14, 2017 | 30.47 | 31.31 | 30.47 | 31.15 | 39,677 | +0.07(+0.22%) |
Mar 13, 2017 | 30.77 | 31.78 | 30.77 | 31.08 | 41,571 | +0.38(+1.23%) |
Mar 10, 2017 | 30.71 | 30.89 | 30.30 | 30.71 | 70,361 | +0.39(+1.30%) |
Mar 09, 2017 | 31.58 | 31.58 | 30.16 | 30.31 | 68,495 | -1.28(-4.06%) |
Mar 08, 2017 | 31.93 | 31.93 | 31.49 | 31.60 | 43,152 | -0.18(-0.58%) |
Mar 07, 2017 | 31.91 | 32.24 | 31.65 | 31.78 | 65,848 | -0.17(-0.52%) |
Mar 06, 2017 | 32.39 | 33.30 | 31.84 | 31.95 | 41,567 | -0.88(-2.68%) |
Mar 03, 2017 | 32.72 | 33.20 | 32.17 | 32.83 | 47,656 | +0.28(+0.85%) |
Mar 02, 2017 | 33.32 | 34.35 | 32.46 | 32.55 | 69,363 | -1.58(-4.64%) |
Mar 01, 2017 | 33.26 | 34.62 | 33.17 | 34.14 | 104,266 | +1.39(+4.25%) |
Feb 28, 2017 | 33.48 | 34.19 | 32.37 | 32.74 | 66,213 | -0.77(-2.30%) |
Feb 27, 2017 | 33.03 | 34.21 | 33.03 | 33.51 | 56,177 | +0.47(+1.42%) |
Feb 24, 2017 | 32.48 | 33.12 | 32.08 | 33.05 | 63,316 | +0.26(+0.79%) |
Feb 23, 2017 | 34.27 | 34.27 | 32.07 | 32.79 | 62,602 | -1.42(-4.14%) |
Feb 22, 2017 | 35.11 | 35.11 | 33.72 | 34.20 | 57,635 | -0.91(-2.59%) |
Feb 21, 2017 | 35.01 | 35.81 | 34.56 | 35.11 | 42,921 | +0.24(+0.69%) |
Feb 17, 2017 | 34.87 | 34.87 | 34.87 | 0 | +0.13(+0.38%) | |
Feb 16, 2017 | 34.65 | 34.93 | 34.33 | 34.74 | 49,635 | +0.01(+0.02%) |
Feb 15, 2017 | 34.51 | 35.05 | 34.20 | 34.73 | 65,438 | -0.08(-0.24%) |
Feb 14, 2017 | 36.00 | 36.00 | 34.37 | 34.81 | 96,757 | -1.28(-3.53%) |
Feb 13, 2017 | 35.44 | 36.64 | 35.44 | 36.09 | 63,809 | +0.98(+2.80%) |
Feb 10, 2017 | 35.08 | 35.36 | 34.76 | 35.10 | 66,857 | +0.35(+1.01%) |
Feb 09, 2017 | 33.89 | 35.11 | 33.89 | 34.75 | 92,890 | +0.91(+2.68%) |
Feb 08, 2017 | 34.18 | 34.64 | 33.26 | 33.85 | 85,106 | -0.48(-1.41%) |
Feb 07, 2017 | 34.39 | 34.95 | 34.19 | 34.33 | 71,539 | +0.01(+0.02%) |
Feb 06, 2017 | 34.19 | 34.85 | 33.76 | 34.32 | 89,605 | -0.13(-0.39%) |
Feb 03, 2017 | 33.55 | 34.74 | 32.64 | 34.45 | 147,437 | -0.53(-1.52%) |
Feb 02, 2017 | 34.06 | 35.22 | 33.80 | 34.99 | 82,468 | +0.92(+2.69%) |