Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.20 | 34.97 | 33.67 | 34.48 | 1,870,716 | +1.01(+3.02%) |
Apr 27, 2017 | 32.66 | 33.57 | 32.55 | 33.47 | 1,403,945 | +0.65(+1.98%) |
Apr 26, 2017 | 32.57 | 32.85 | 32.45 | 32.82 | 515,252 | +0.25(+0.77%) |
Apr 25, 2017 | 31.97 | 32.81 | 31.79 | 32.57 | 670,743 | +0.55(+1.72%) |
Apr 24, 2017 | 31.89 | 32.03 | 31.58 | 32.02 | 463,484 | +0.48(+1.52%) |
Apr 21, 2017 | 31.44 | 31.61 | 31.20 | 31.54 | 735,928 | +0.27(+0.86%) |
Apr 20, 2017 | 31.44 | 31.50 | 30.91 | 31.27 | 1,040,853 | -0.56(-1.76%) |
Apr 19, 2017 | 31.58 | 31.98 | 31.45 | 31.83 | 534,459 | +0.24(+0.76%) |
Apr 18, 2017 | 31.45 | 31.72 | 31.26 | 31.59 | 411,167 | +0.10(+0.32%) |
Apr 17, 2017 | 31.34 | 31.60 | 31.29 | 31.49 | 340,765 | +0.26(+0.83%) |
Apr 13, 2017 | 31.60 | 31.62 | 31.18 | 31.23 | 560,380 | -0.37(-1.17%) |
Apr 12, 2017 | 31.01 | 31.64 | 31.01 | 31.60 | 580,395 | +0.38(+1.22%) |
Apr 11, 2017 | 31.43 | 31.50 | 30.83 | 31.22 | 739,441 | -0.33(-1.05%) |
Apr 10, 2017 | 31.43 | 31.69 | 31.07 | 31.55 | 537,856 | +0.23(+0.73%) |
Apr 07, 2017 | 31.11 | 31.43 | 31.11 | 31.32 | 685,485 | +0.00(+0.00%) |
Apr 06, 2017 | 30.15 | 31.33 | 30.15 | 31.32 | 1,167,944 | +1.21(+4.02%) |
Apr 05, 2017 | 30.00 | 30.38 | 29.89 | 30.11 | 647,703 | +0.20(+0.67%) |
Apr 04, 2017 | 29.81 | 30.00 | 29.68 | 29.91 | 353,246 | +0.17(+0.57%) |
Apr 03, 2017 | 29.85 | 30.08 | 29.56 | 29.74 | 548,185 | -0.21(-0.70%) |
Mar 31, 2017 | 29.64 | 30.00 | 29.58 | 29.95 | 322,550 | +0.12(+0.40%) |
Mar 30, 2017 | 29.90 | 30.00 | 29.62 | 29.83 | 612,818 | -0.02(-0.07%) |
Mar 29, 2017 | 29.81 | 29.96 | 29.41 | 29.85 | 434,935 | +0.04(+0.13%) |
Mar 28, 2017 | 29.60 | 30.00 | 29.32 | 29.81 | 382,275 | +0.22(+0.74%) |
Mar 27, 2017 | 29.30 | 29.76 | 29.14 | 29.59 | 341,145 | +0.16(+0.54%) |
Mar 24, 2017 | 29.32 | 29.71 | 29.08 | 29.43 | 392,676 | +0.14(+0.48%) |
Mar 23, 2017 | 29.02 | 29.76 | 29.02 | 29.29 | 583,743 | +0.11(+0.38%) |
Mar 22, 2017 | 29.04 | 29.38 | 28.80 | 29.18 | 680,180 | +0.19(+0.66%) |
Mar 21, 2017 | 29.73 | 29.79 | 28.75 | 28.99 | 752,816 | -0.46(-1.56%) |
Mar 20, 2017 | 29.81 | 29.89 | 29.10 | 29.45 | 538,905 | -0.21(-0.71%) |
Mar 17, 2017 | 29.53 | 29.76 | 29.39 | 29.66 | 446,084 | +0.27(+0.92%) |
Mar 16, 2017 | 29.13 | 29.46 | 28.92 | 29.39 | 422,969 | +0.36(+1.24%) |
Mar 15, 2017 | 29.04 | 29.16 | 28.79 | 29.03 | 509,956 | +0.11(+0.38%) |
Mar 14, 2017 | 29.15 | 29.15 | 28.73 | 28.92 | 324,969 | -0.21(-0.72%) |
Mar 13, 2017 | 28.58 | 29.19 | 28.58 | 29.13 | 381,644 | +0.46(+1.60%) |
Mar 10, 2017 | 28.69 | 28.72 | 28.50 | 28.67 | 240,545 | +0.13(+0.46%) |
Mar 09, 2017 | 28.75 | 28.80 | 28.30 | 28.54 | 272,291 | -0.09(-0.31%) |
Mar 08, 2017 | 28.67 | 28.71 | 28.32 | 28.63 | 246,186 | +0.08(+0.28%) |
Mar 07, 2017 | 28.69 | 28.83 | 28.36 | 28.55 | 453,154 | -0.08(-0.28%) |
Mar 06, 2017 | 28.56 | 28.76 | 28.34 | 28.63 | 358,287 | -0.16(-0.56%) |
Mar 03, 2017 | 28.66 | 28.89 | 28.40 | 28.79 | 381,403 | +0.19(+0.66%) |
Mar 02, 2017 | 28.83 | 28.97 | 28.53 | 28.60 | 572,570 | -0.33(-1.14%) |
Mar 01, 2017 | 28.73 | 28.99 | 28.25 | 28.93 | 412,826 | +0.49(+1.72%) |
Feb 28, 2017 | 28.54 | 29.00 | 28.39 | 28.44 | 556,439 | -0.38(-1.32%) |
Feb 27, 2017 | 29.06 | 29.20 | 28.73 | 28.82 | 457,093 | -0.45(-1.54%) |
Feb 24, 2017 | 29.39 | 29.39 | 29.06 | 29.27 | 253,189 | -0.23(-0.78%) |
Feb 23, 2017 | 29.35 | 29.62 | 29.31 | 29.50 | 398,473 | +0.08(+0.27%) |
Feb 22, 2017 | 30.06 | 30.24 | 29.28 | 29.42 | 523,980 | -0.63(-2.10%) |
Feb 21, 2017 | 29.79 | 30.24 | 29.53 | 30.05 | 717,425 | +0.16(+0.54%) |
Feb 17, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.73(+2.50%) | |
Feb 16, 2017 | 29.47 | 29.59 | 28.88 | 29.16 | 393,456 | -0.46(-1.55%) |
Feb 15, 2017 | 28.90 | 29.74 | 28.85 | 29.62 | 580,554 | +0.66(+2.28%) |
Feb 14, 2017 | 28.95 | 29.00 | 28.75 | 28.96 | 351,771 | +0.04(+0.14%) |
Feb 13, 2017 | 28.64 | 28.99 | 28.50 | 28.92 | 429,117 | +0.28(+0.98%) |
Feb 10, 2017 | 28.21 | 28.82 | 28.10 | 28.64 | 526,719 | +0.38(+1.34%) |
Feb 09, 2017 | 28.11 | 28.38 | 27.96 | 28.26 | 426,033 | +0.15(+0.53%) |
Feb 08, 2017 | 27.98 | 28.19 | 27.68 | 28.11 | 237,631 | +0.11(+0.39%) |
Feb 07, 2017 | 28.00 | 28.10 | 27.81 | 28.00 | 272,912 | +0.07(+0.25%) |
Feb 06, 2017 | 27.96 | 27.98 | 27.72 | 27.93 | 237,927 | -0.23(-0.82%) |
Feb 03, 2017 | 28.06 | 28.37 | 27.85 | 28.16 | 400,976 | +0.02(+0.07%) |
Feb 02, 2017 | 28.00 | 28.18 | 27.62 | 28.14 | 518,028 | +0.12(+0.43%) |