Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.83 | 35.12 | 34.34 | 34.98 | 170,444 | +0.15(+0.42%) |
Apr 27, 2017 | 34.63 | 34.88 | 34.19 | 34.83 | 90,254 | +0.34(+1.00%) |
Apr 26, 2017 | 34.49 | 35.07 | 34.09 | 34.49 | 128,948 | +0.00(+0.00%) |
Apr 25, 2017 | 33.85 | 34.73 | 33.70 | 34.49 | 100,187 | +0.93(+2.78%) |
Apr 24, 2017 | 33.31 | 33.90 | 33.21 | 33.55 | 90,739 | +0.93(+2.86%) |
Apr 21, 2017 | 32.43 | 32.82 | 32.08 | 32.62 | 164,180 | +0.05(+0.15%) |
Apr 20, 2017 | 31.49 | 32.69 | 31.49 | 32.57 | 302,417 | +1.18(+3.75%) |
Apr 19, 2017 | 31.74 | 31.79 | 30.95 | 31.39 | 356,262 | -0.15(-0.47%) |
Apr 18, 2017 | 31.54 | 31.74 | 31.25 | 31.54 | 118,766 | -0.10(-0.31%) |
Apr 17, 2017 | 31.54 | 31.93 | 31.39 | 31.64 | 85,799 | +0.00(+0.00%) |
Apr 13, 2017 | 32.67 | 32.82 | 31.59 | 31.64 | 97,571 | -1.13(-3.44%) |
Apr 12, 2017 | 33.50 | 33.90 | 32.52 | 32.77 | 110,465 | -0.74(-2.20%) |
Apr 11, 2017 | 32.72 | 33.63 | 32.47 | 33.50 | 123,578 | +0.49(+1.49%) |
Apr 10, 2017 | 33.21 | 33.55 | 32.82 | 33.01 | 106,620 | -0.10(-0.30%) |
Apr 07, 2017 | 33.26 | 33.70 | 33.01 | 33.11 | 57,814 | -0.15(-0.44%) |
Apr 06, 2017 | 32.77 | 33.36 | 32.43 | 33.26 | 77,128 | +0.49(+1.50%) |
Apr 05, 2017 | 33.26 | 33.80 | 32.57 | 32.77 | 112,270 | -0.25(-0.74%) |
Apr 04, 2017 | 33.55 | 33.95 | 32.96 | 33.01 | 186,094 | -0.64(-1.90%) |
Apr 03, 2017 | 33.95 | 34.04 | 33.26 | 33.65 | 107,671 | -0.10(-0.29%) |
Mar 31, 2017 | 33.50 | 33.90 | 33.24 | 33.75 | 164,589 | +0.25(+0.73%) |
Mar 30, 2017 | 33.50 | 33.90 | 33.36 | 33.50 | 99,982 | +0.00(+0.00%) |
Mar 29, 2017 | 34.09 | 34.24 | 33.28 | 33.50 | 132,128 | -0.78(-2.29%) |
Mar 28, 2017 | 33.95 | 34.34 | 33.85 | 34.29 | 137,986 | +0.20(+0.58%) |
Mar 27, 2017 | 34.19 | 34.34 | 33.85 | 34.09 | 108,499 | -0.59(-1.70%) |
Mar 24, 2017 | 35.17 | 35.71 | 34.53 | 34.68 | 61,392 | -0.39(-1.12%) |
Mar 23, 2017 | 34.98 | 35.56 | 34.93 | 35.07 | 84,373 | +0.10(+0.28%) |
Mar 22, 2017 | 34.63 | 35.32 | 34.63 | 34.98 | 126,271 | +0.34(+0.99%) |
Mar 21, 2017 | 35.91 | 36.06 | 34.58 | 34.63 | 136,298 | -1.08(-3.02%) |
Mar 20, 2017 | 35.91 | 36.35 | 35.56 | 35.71 | 55,555 | -0.25(-0.68%) |
Mar 17, 2017 | 36.35 | 36.64 | 35.71 | 35.96 | 209,520 | -0.34(-0.95%) |
Mar 16, 2017 | 35.91 | 36.30 | 35.61 | 36.30 | 127,565 | +0.69(+1.93%) |
Mar 15, 2017 | 36.01 | 36.20 | 35.32 | 35.61 | 142,608 | -0.10(-0.27%) |
Mar 14, 2017 | 34.93 | 36.01 | 34.78 | 35.71 | 128,143 | +0.64(+1.82%) |
Mar 13, 2017 | 35.56 | 35.61 | 34.98 | 35.07 | 122,528 | -0.49(-1.38%) |
Mar 10, 2017 | 35.17 | 35.66 | 34.92 | 35.56 | 231,179 | +0.54(+1.54%) |
Mar 09, 2017 | 34.88 | 35.76 | 34.14 | 35.02 | 247,337 | -0.88(-2.46%) |
Mar 08, 2017 | 38.31 | 39.10 | 35.86 | 35.91 | 319,798 | -1.42(-3.81%) |
Mar 07, 2017 | 33.41 | 37.62 | 33.41 | 37.33 | 489,986 | +4.12(+12.41%) |
Mar 06, 2017 | 33.36 | 33.90 | 33.01 | 33.21 | 123,073 | -0.44(-1.31%) |
Mar 03, 2017 | 33.41 | 33.80 | 32.92 | 33.65 | 71,511 | +0.44(+1.33%) |
Mar 02, 2017 | 33.90 | 33.90 | 32.84 | 33.21 | 72,459 | -0.69(-2.03%) |
Mar 01, 2017 | 33.41 | 34.09 | 33.36 | 33.90 | 98,171 | +0.88(+2.67%) |
Feb 28, 2017 | 33.11 | 33.41 | 32.62 | 33.01 | 143,787 | -0.20(-0.59%) |
Feb 27, 2017 | 32.77 | 33.46 | 32.47 | 33.21 | 102,174 | +0.44(+1.35%) |
Feb 24, 2017 | 32.62 | 33.06 | 32.47 | 32.77 | 85,736 | -0.25(-0.74%) |
Feb 23, 2017 | 33.65 | 33.75 | 32.94 | 33.01 | 143,373 | -0.64(-1.90%) |
Feb 22, 2017 | 33.65 | 34.04 | 33.16 | 33.65 | 116,417 | -0.20(-0.58%) |
Feb 21, 2017 | 33.36 | 34.14 | 33.31 | 33.85 | 81,030 | +1.03(+3.14%) |
Feb 17, 2017 | 32.82 | 32.82 | 32.82 | 0 | -0.34(-1.04%) | |
Feb 16, 2017 | 33.21 | 33.36 | 32.92 | 33.16 | 99,979 | +0.09(+0.26%) |
Feb 15, 2017 | 32.63 | 33.17 | 32.49 | 33.08 | 65,824 | +0.34(+1.05%) |
Feb 14, 2017 | 33.08 | 33.27 | 32.68 | 32.73 | 89,241 | -0.44(-1.33%) |
Feb 13, 2017 | 33.42 | 33.91 | 32.93 | 33.17 | 159,236 | +0.00(+0.00%) |
Feb 10, 2017 | 33.37 | 33.42 | 32.98 | 33.17 | 87,877 | -0.05(-0.15%) |
Feb 09, 2017 | 33.22 | 33.81 | 33.17 | 33.22 | 114,155 | +0.00(+0.00%) |
Feb 08, 2017 | 33.08 | 33.42 | 32.73 | 33.22 | 60,928 | -0.05(-0.15%) |
Feb 07, 2017 | 33.37 | 33.76 | 33.17 | 33.27 | 62,544 | +0.05(+0.15%) |
Feb 06, 2017 | 33.57 | 33.79 | 33.10 | 33.22 | 80,872 | -0.49(-1.45%) |
Feb 03, 2017 | 33.52 | 33.81 | 33.08 | 33.71 | 93,910 | +0.54(+1.62%) |
Feb 02, 2017 | 33.08 | 33.32 | 32.39 | 33.17 | 119,247 | +0.00(+0.00%) |