Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.13 | 32.15 | 32.10 | 32.11 | 491,517 | +0.00(+0.00%) |
Apr 27, 2017 | 32.13 | 32.13 | 32.10 | 32.11 | 1,268,486 | -0.01(-0.02%) |
Apr 26, 2017 | 32.12 | 32.15 | 32.11 | 32.12 | 433,159 | -0.02(-0.06%) |
Apr 25, 2017 | 32.11 | 32.14 | 32.11 | 32.14 | 391,670 | +0.04(+0.13%) |
Apr 24, 2017 | 32.06 | 32.10 | 32.05 | 32.10 | 512,052 | +0.10(+0.31%) |
Apr 21, 2017 | 31.98 | 32.01 | 31.95 | 31.99 | 762,885 | +0.01(+0.02%) |
Apr 20, 2017 | 31.93 | 32.01 | 31.93 | 31.99 | 275,925 | +0.05(+0.17%) |
Apr 19, 2017 | 31.97 | 32.01 | 31.91 | 31.93 | 366,380 | -0.01(-0.02%) |
Apr 18, 2017 | 31.95 | 31.95 | 31.89 | 31.94 | 456,105 | +0.01(+0.03%) |
Apr 17, 2017 | 31.91 | 31.95 | 31.91 | 31.93 | 906,321 | +0.08(+0.24%) |
Apr 13, 2017 | 31.92 | 31.95 | 31.85 | 31.85 | 405,501 | -0.06(-0.19%) |
Apr 12, 2017 | 31.89 | 31.92 | 31.84 | 31.91 | 365,339 | +0.02(+0.06%) |
Apr 11, 2017 | 31.97 | 31.97 | 31.87 | 31.89 | 733,262 | -0.05(-0.15%) |
Apr 10, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 451,451 | +0.03(+0.10%) |
Apr 07, 2017 | 31.95 | 31.95 | 31.90 | 31.91 | 384,471 | -0.01(-0.02%) |
Apr 06, 2017 | 31.90 | 31.91 | 31.86 | 31.91 | 312,672 | +0.06(+0.19%) |
Apr 05, 2017 | 31.96 | 31.96 | 31.84 | 31.85 | 374,247 | -0.01(-0.04%) |
Apr 04, 2017 | 31.91 | 31.91 | 31.84 | 31.87 | 482,902 | -0.01(-0.04%) |
Apr 03, 2017 | 31.91 | 31.93 | 31.82 | 31.88 | 409,977 | -0.00(-0.01%) |
Mar 31, 2017 | 31.87 | 31.90 | 31.84 | 31.88 | 436,150 | +0.01(+0.02%) |
Mar 30, 2017 | 31.84 | 31.88 | 31.82 | 31.88 | 397,598 | +0.08(+0.25%) |
Mar 29, 2017 | 31.74 | 31.80 | 31.74 | 31.80 | 584,580 | +0.05(+0.17%) |
Mar 28, 2017 | 31.65 | 31.74 | 31.65 | 31.74 | 483,414 | +0.12(+0.38%) |
Mar 27, 2017 | 31.59 | 31.62 | 31.51 | 31.62 | 559,660 | +0.01(+0.02%) |
Mar 24, 2017 | 31.58 | 31.63 | 31.56 | 31.62 | 582,275 | +0.08(+0.25%) |
Mar 23, 2017 | 31.59 | 31.60 | 31.50 | 31.54 | 488,262 | +0.01(+0.02%) |
Mar 22, 2017 | 31.52 | 31.55 | 31.46 | 31.53 | 577,559 | +0.04(+0.13%) |
Mar 21, 2017 | 31.65 | 31.69 | 31.49 | 31.49 | 528,367 | -0.14(-0.44%) |
Mar 20, 2017 | 31.66 | 31.68 | 31.62 | 31.63 | 440,101 | -0.05(-0.17%) |
Mar 17, 2017 | 31.72 | 31.72 | 31.67 | 31.68 | 439,303 | -0.01(-0.04%) |
Mar 16, 2017 | 31.82 | 31.82 | 31.66 | 31.70 | 442,816 | -0.07(-0.21%) |
Mar 15, 2017 | 31.51 | 31.76 | 31.50 | 31.76 | 626,774 | +0.30(+0.95%) |
Mar 14, 2017 | 31.47 | 31.49 | 31.44 | 31.46 | 443,303 | -0.05(-0.17%) |
Mar 13, 2017 | 31.57 | 31.58 | 31.49 | 31.52 | 668,891 | +0.00(+0.00%) |
Mar 10, 2017 | 31.64 | 31.65 | 31.47 | 31.52 | 920,975 | -0.02(-0.06%) |
Mar 09, 2017 | 31.56 | 31.61 | 31.51 | 31.54 | 494,304 | -0.07(-0.21%) |
Mar 08, 2017 | 31.73 | 31.74 | 31.60 | 31.60 | 434,974 | -0.12(-0.38%) |
Mar 07, 2017 | 31.83 | 31.83 | 31.72 | 31.72 | 406,076 | -0.15(-0.46%) |
Mar 06, 2017 | 31.91 | 31.92 | 31.86 | 31.87 | 491,314 | -0.04(-0.13%) |
Mar 03, 2017 | 31.94 | 32.02 | 31.87 | 31.91 | 1,112,611 | -0.03(-0.08%) |
Mar 02, 2017 | 31.96 | 31.97 | 31.92 | 31.94 | 437,862 | -0.03(-0.08%) |
Mar 01, 2017 | 31.96 | 31.96 | 31.90 | 31.96 | 602,581 | +0.09(+0.27%) |
Feb 28, 2017 | 31.90 | 31.90 | 31.84 | 31.88 | 874,397 | -0.01(-0.04%) |
Feb 27, 2017 | 31.88 | 31.89 | 31.86 | 31.89 | 467,171 | +0.03(+0.09%) |
Feb 24, 2017 | 31.83 | 31.86 | 31.80 | 31.86 | 458,673 | +0.02(+0.05%) |
Feb 23, 2017 | 31.86 | 31.90 | 31.80 | 31.84 | 462,610 | +0.03(+0.08%) |
Feb 22, 2017 | 31.80 | 31.84 | 31.78 | 31.82 | 791,443 | +0.03(+0.08%) |
Feb 21, 2017 | 31.74 | 31.79 | 31.72 | 31.79 | 320,820 | +0.08(+0.25%) |
Feb 17, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.70 | 31.71 | 31.67 | 31.70 | 489,871 | +0.00(+0.00%) |
Feb 15, 2017 | 31.71 | 31.73 | 31.66 | 31.70 | 565,805 | +0.01(+0.02%) |
Feb 14, 2017 | 31.68 | 31.70 | 31.62 | 31.70 | 574,614 | +0.03(+0.08%) |
Feb 13, 2017 | 31.68 | 31.70 | 31.67 | 31.67 | 2,397,299 | +0.01(+0.04%) |
Feb 10, 2017 | 31.65 | 31.66 | 31.65 | 31.66 | 478,054 | +0.01(+0.02%) |
Feb 09, 2017 | 31.68 | 31.68 | 31.65 | 31.65 | 1,052,529 | +0.01(+0.02%) |
Feb 08, 2017 | 31.67 | 31.68 | 31.63 | 31.65 | 1,049,756 | -0.01(-0.04%) |
Feb 07, 2017 | 31.70 | 31.70 | 31.63 | 31.66 | 401,135 | -0.01(-0.04%) |
Feb 06, 2017 | 31.70 | 31.72 | 31.66 | 31.67 | 635,916 | +0.00(+0.00%) |
Feb 03, 2017 | 31.66 | 31.68 | 31.64 | 31.67 | 1,314,725 | +0.03(+0.10%) |
Feb 02, 2017 | 31.56 | 31.64 | 31.56 | 31.64 | 699,271 | +0.04(+0.13%) |