Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.37 | 31.51 | 31.37 | 31.49 | 1,974,279 | +0.07(+0.23%) |
Apr 27, 2017 | 31.39 | 31.50 | 31.37 | 31.42 | 2,082,470 | -0.01(-0.03%) |
Apr 26, 2017 | 31.43 | 31.44 | 31.29 | 31.43 | 3,420,465 | +0.01(+0.03%) |
Apr 25, 2017 | 31.50 | 31.52 | 31.36 | 31.42 | 4,014,218 | -0.20(-0.64%) |
Apr 24, 2017 | 31.60 | 31.68 | 31.57 | 31.62 | 2,639,020 | -0.33(-1.04%) |
Apr 21, 2017 | 31.87 | 32.02 | 31.86 | 31.95 | 1,806,391 | +0.08(+0.26%) |
Apr 20, 2017 | 32.02 | 32.07 | 31.78 | 31.87 | 2,554,136 | -0.23(-0.72%) |
Apr 19, 2017 | 31.95 | 32.14 | 31.90 | 32.10 | 2,530,741 | +0.06(+0.17%) |
Apr 18, 2017 | 32.07 | 32.15 | 31.97 | 32.04 | 2,383,656 | +0.09(+0.29%) |
Apr 17, 2017 | 32.16 | 32.18 | 31.95 | 31.95 | 1,590,739 | -0.29(-0.89%) |
Apr 13, 2017 | 32.08 | 32.24 | 31.97 | 32.24 | 2,758,036 | +0.21(+0.66%) |
Apr 12, 2017 | 31.93 | 32.07 | 31.91 | 32.02 | 1,886,987 | +0.15(+0.46%) |
Apr 11, 2017 | 31.91 | 32.12 | 31.88 | 31.88 | 3,028,575 | +0.02(+0.06%) |
Apr 10, 2017 | 31.85 | 31.92 | 31.72 | 31.86 | 1,610,470 | -0.01(-0.03%) |
Apr 07, 2017 | 31.88 | 31.94 | 31.76 | 31.87 | 3,885,298 | +0.02(+0.06%) |
Apr 06, 2017 | 31.90 | 31.95 | 31.76 | 31.85 | 1,804,370 | -0.06(-0.20%) |
Apr 05, 2017 | 31.72 | 31.95 | 31.56 | 31.91 | 3,791,633 | +0.09(+0.29%) |
Apr 04, 2017 | 31.90 | 31.95 | 31.81 | 31.82 | 1,498,677 | -0.01(-0.03%) |
Apr 03, 2017 | 31.78 | 32.04 | 31.75 | 31.83 | 3,148,077 | +0.05(+0.15%) |
Mar 31, 2017 | 31.77 | 31.80 | 31.68 | 31.78 | 1,406,330 | +0.07(+0.23%) |
Mar 30, 2017 | 31.82 | 31.85 | 31.68 | 31.71 | 2,558,964 | -0.10(-0.32%) |
Mar 29, 2017 | 31.89 | 31.92 | 31.78 | 31.81 | 2,530,242 | -0.04(-0.12%) |
Mar 28, 2017 | 32.12 | 32.14 | 31.78 | 31.85 | 2,958,647 | -0.23(-0.72%) |
Mar 27, 2017 | 32.32 | 32.36 | 32.04 | 32.08 | 9,734,827 | +0.06(+0.17%) |
Mar 24, 2017 | 31.98 | 32.17 | 31.89 | 32.02 | 3,000,148 | +0.01(+0.03%) |
Mar 23, 2017 | 32.02 | 32.08 | 31.84 | 32.02 | 3,173,706 | +0.02(+0.06%) |
Mar 22, 2017 | 32.06 | 32.14 | 31.94 | 32.00 | 4,314,045 | -0.05(-0.14%) |
Mar 21, 2017 | 31.55 | 32.08 | 31.55 | 32.04 | 3,543,566 | +0.39(+1.22%) |
Mar 20, 2017 | 31.62 | 31.71 | 31.58 | 31.66 | 998,640 | +0.04(+0.12%) |
Mar 17, 2017 | 31.52 | 31.62 | 31.49 | 31.62 | 1,167,974 | +0.06(+0.18%) |
Mar 16, 2017 | 31.47 | 31.61 | 31.46 | 31.56 | 1,364,093 | +0.06(+0.20%) |
Mar 15, 2017 | 31.68 | 31.72 | 31.43 | 31.50 | 2,361,215 | -0.27(-0.84%) |
Mar 14, 2017 | 31.74 | 31.86 | 31.73 | 31.77 | 1,831,508 | +0.12(+0.38%) |
Mar 13, 2017 | 31.67 | 31.72 | 31.64 | 31.65 | 839,811 | -0.03(-0.09%) |
Mar 10, 2017 | 31.63 | 31.81 | 31.62 | 31.67 | 1,536,537 | -0.12(-0.38%) |
Mar 09, 2017 | 31.80 | 31.93 | 31.73 | 31.79 | 2,034,989 | -0.04(-0.12%) |
Mar 08, 2017 | 31.72 | 31.84 | 31.67 | 31.83 | 1,902,383 | +0.08(+0.26%) |
Mar 07, 2017 | 31.71 | 31.78 | 31.66 | 31.75 | 1,549,421 | +0.10(+0.32%) |
Mar 06, 2017 | 31.69 | 31.76 | 31.61 | 31.65 | 2,025,267 | +0.07(+0.23%) |
Mar 03, 2017 | 31.61 | 31.66 | 31.55 | 31.57 | 1,423,092 | -0.01(-0.03%) |
Mar 02, 2017 | 31.42 | 31.60 | 31.42 | 31.58 | 1,732,731 | +0.19(+0.62%) |
Mar 01, 2017 | 31.57 | 31.58 | 31.32 | 31.39 | 4,471,139 | -0.45(-1.42%) |
Feb 28, 2017 | 31.80 | 31.89 | 31.77 | 31.84 | 1,898,157 | +0.10(+0.32%) |
Feb 27, 2017 | 31.81 | 31.85 | 31.72 | 31.74 | 1,352,515 | -0.06(-0.17%) |
Feb 24, 2017 | 31.99 | 31.99 | 31.79 | 31.79 | 1,870,760 | -0.06(-0.17%) |
Feb 23, 2017 | 31.78 | 31.96 | 31.78 | 31.85 | 2,708,625 | -0.01(-0.03%) |
Feb 22, 2017 | 31.90 | 31.92 | 31.83 | 31.86 | 3,438,485 | +0.03(+0.09%) |
Feb 21, 2017 | 31.95 | 31.96 | 31.80 | 31.83 | 1,467,837 | -0.20(-0.63%) |
Feb 17, 2017 | 32.03 | 32.03 | 32.03 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 32.04 | 32.19 | 32.02 | 32.08 | 2,038,800 | +0.02(+0.06%) |
Feb 15, 2017 | 32.25 | 32.25 | 32.02 | 32.06 | 1,934,344 | -0.15(-0.46%) |
Feb 14, 2017 | 32.37 | 32.42 | 32.21 | 32.21 | 1,548,736 | -0.16(-0.48%) |
Feb 13, 2017 | 32.44 | 32.44 | 32.30 | 32.37 | 2,516,330 | -0.17(-0.51%) |
Feb 10, 2017 | 32.59 | 32.60 | 32.48 | 32.53 | 1,702,603 | -0.11(-0.34%) |
Feb 09, 2017 | 32.80 | 32.81 | 32.60 | 32.64 | 1,400,721 | -0.19(-0.59%) |
Feb 08, 2017 | 32.94 | 32.98 | 32.83 | 32.84 | 1,417,912 | -0.06(-0.17%) |
Feb 07, 2017 | 32.82 | 32.92 | 32.78 | 32.89 | 1,018,880 | +0.00(+0.00%) |
Feb 06, 2017 | 32.89 | 32.94 | 32.83 | 32.89 | 1,079,159 | +0.06(+0.20%) |
Feb 03, 2017 | 32.90 | 32.95 | 32.80 | 32.83 | 1,349,972 | -0.24(-0.72%) |
Feb 02, 2017 | 33.13 | 33.19 | 33.01 | 33.07 | 1,811,400 | -0.03(-0.08%) |