Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.82 | 33.73 | 32.56 | 33.31 | 335,601 | +0.42(+1.28%) |
Apr 27, 2017 | 32.86 | 33.05 | 32.57 | 32.89 | 807,070 | +0.11(+0.33%) |
Apr 26, 2017 | 32.68 | 33.04 | 32.37 | 32.78 | 371,387 | +0.05(+0.15%) |
Apr 25, 2017 | 32.66 | 33.01 | 31.95 | 32.73 | 258,495 | +0.26(+0.79%) |
Apr 24, 2017 | 32.88 | 32.95 | 32.35 | 32.48 | 226,754 | +0.07(+0.21%) |
Apr 21, 2017 | 32.49 | 32.66 | 32.24 | 32.41 | 237,947 | -0.18(-0.54%) |
Apr 20, 2017 | 32.25 | 32.71 | 32.16 | 32.58 | 403,354 | +0.31(+0.97%) |
Apr 19, 2017 | 31.69 | 32.27 | 30.95 | 32.27 | 273,902 | +0.77(+2.43%) |
Apr 18, 2017 | 31.08 | 31.59 | 30.85 | 31.50 | 341,972 | +0.30(+0.98%) |
Apr 17, 2017 | 30.91 | 31.24 | 30.52 | 31.20 | 106,563 | +0.46(+1.50%) |
Apr 13, 2017 | 31.02 | 31.14 | 29.94 | 30.74 | 527,820 | -0.44(-1.42%) |
Apr 12, 2017 | 31.17 | 31.39 | 31.00 | 31.18 | 191,142 | -0.14(-0.44%) |
Apr 11, 2017 | 31.36 | 31.58 | 30.81 | 31.32 | 322,973 | -0.20(-0.62%) |
Apr 10, 2017 | 31.58 | 31.80 | 31.23 | 31.51 | 560,894 | -0.19(-0.59%) |
Apr 07, 2017 | 32.22 | 32.31 | 31.61 | 31.70 | 358,539 | -0.56(-1.74%) |
Apr 06, 2017 | 32.33 | 32.63 | 32.01 | 32.26 | 238,667 | -0.01(-0.03%) |
Apr 05, 2017 | 32.41 | 32.70 | 32.19 | 32.27 | 398,669 | -0.09(-0.27%) |
Apr 04, 2017 | 31.94 | 32.45 | 31.94 | 32.36 | 268,008 | +0.22(+0.67%) |
Apr 03, 2017 | 32.23 | 32.23 | 31.93 | 32.14 | 447,047 | +0.02(+0.06%) |
Mar 31, 2017 | 31.79 | 32.17 | 31.45 | 32.12 | 258,069 | +0.40(+1.27%) |
Mar 30, 2017 | 31.62 | 31.82 | 31.45 | 31.72 | 101,241 | +0.01(+0.03%) |
Mar 29, 2017 | 31.25 | 31.75 | 31.07 | 31.71 | 128,014 | +0.32(+1.03%) |
Mar 28, 2017 | 31.10 | 31.55 | 30.57 | 31.39 | 143,724 | +0.11(+0.35%) |
Mar 27, 2017 | 31.34 | 31.39 | 30.81 | 31.28 | 231,596 | -0.21(-0.66%) |
Mar 24, 2017 | 31.45 | 31.85 | 31.31 | 31.48 | 177,601 | +0.03(+0.09%) |
Mar 23, 2017 | 30.99 | 31.67 | 30.53 | 31.45 | 216,466 | +0.43(+1.39%) |
Mar 22, 2017 | 30.81 | 31.04 | 30.72 | 31.02 | 174,291 | -0.04(-0.13%) |
Mar 21, 2017 | 31.86 | 32.01 | 31.03 | 31.06 | 304,075 | -0.63(-1.98%) |
Mar 20, 2017 | 31.91 | 32.06 | 31.26 | 31.69 | 225,982 | -0.33(-1.04%) |
Mar 17, 2017 | 31.79 | 32.31 | 31.54 | 32.02 | 660,120 | +0.02(+0.06%) |
Mar 16, 2017 | 32.37 | 32.41 | 31.72 | 32.00 | 203,955 | -0.23(-0.70%) |
Mar 15, 2017 | 32.06 | 32.38 | 31.80 | 32.23 | 243,490 | +0.40(+1.27%) |
Mar 14, 2017 | 32.33 | 32.34 | 31.17 | 31.83 | 267,269 | -0.59(-1.82%) |
Mar 13, 2017 | 32.43 | 32.83 | 32.32 | 32.42 | 352,638 | -0.12(-0.36%) |
Mar 10, 2017 | 31.85 | 32.70 | 31.59 | 32.53 | 305,130 | +0.91(+2.89%) |
Mar 09, 2017 | 31.74 | 31.76 | 31.13 | 31.62 | 359,979 | +0.01(+0.03%) |
Mar 08, 2017 | 32.21 | 32.45 | 31.48 | 31.61 | 354,890 | -0.42(-1.32%) |
Mar 07, 2017 | 31.94 | 32.84 | 31.94 | 32.03 | 281,587 | -0.02(-0.06%) |
Mar 06, 2017 | 31.12 | 32.43 | 30.95 | 32.05 | 473,543 | +0.85(+2.74%) |
Mar 03, 2017 | 30.58 | 31.27 | 30.50 | 31.20 | 283,498 | +0.51(+1.66%) |
Mar 02, 2017 | 30.45 | 30.82 | 30.15 | 30.69 | 164,643 | +0.17(+0.55%) |
Mar 01, 2017 | 29.92 | 30.65 | 29.92 | 30.52 | 389,881 | +0.94(+3.19%) |
Feb 28, 2017 | 31.45 | 31.52 | 29.42 | 29.58 | 414,799 | -1.95(-6.20%) |
Feb 27, 2017 | 31.84 | 32.08 | 31.50 | 31.53 | 357,818 | -0.43(-1.35%) |
Feb 24, 2017 | 32.12 | 32.17 | 31.78 | 31.96 | 165,279 | -0.34(-1.06%) |
Feb 23, 2017 | 32.91 | 32.91 | 31.75 | 32.31 | 446,817 | -0.60(-1.82%) |
Feb 22, 2017 | 32.50 | 33.04 | 32.37 | 32.91 | 382,480 | +0.31(+0.96%) |
Feb 21, 2017 | 31.21 | 32.67 | 31.21 | 32.59 | 194,152 | +1.38(+4.44%) |
Feb 17, 2017 | 31.21 | 31.21 | 31.21 | 0 | +0.11(+0.35%) | |
Feb 16, 2017 | 30.57 | 31.12 | 30.11 | 31.10 | 231,512 | +0.61(+2.00%) |
Feb 15, 2017 | 30.26 | 30.71 | 29.80 | 30.49 | 149,844 | +0.06(+0.19%) |
Feb 14, 2017 | 30.46 | 30.84 | 29.78 | 30.43 | 481,164 | -0.17(-0.55%) |
Feb 13, 2017 | 31.34 | 31.70 | 30.44 | 30.60 | 261,857 | -0.60(-1.92%) |
Feb 10, 2017 | 30.40 | 31.33 | 30.25 | 31.20 | 269,627 | +0.93(+3.08%) |
Feb 09, 2017 | 29.35 | 30.37 | 29.22 | 30.27 | 408,189 | +0.75(+2.53%) |
Feb 08, 2017 | 29.22 | 29.68 | 28.79 | 29.52 | 424,219 | +0.03(+0.10%) |
Feb 07, 2017 | 27.76 | 29.72 | 27.76 | 29.49 | 499,801 | -0.09(-0.30%) |
Feb 06, 2017 | 29.74 | 30.11 | 29.12 | 29.58 | 192,321 | -0.33(-1.12%) |
Feb 03, 2017 | 29.30 | 30.15 | 29.18 | 29.91 | 408,593 | +0.73(+2.49%) |
Feb 02, 2017 | 28.94 | 29.41 | 28.72 | 29.18 | 197,725 | +0.23(+0.78%) |