Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.12 | 33.13 | 32.98 | 33.06 | 724,285 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.83 | 32.96 | 583,108 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.74 | 32.77 | 1,494,890 | -0.08(-0.25%) |
Apr 25, 2017 | 32.78 | 32.91 | 32.73 | 32.85 | 831,512 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.67 | 32.49 | 32.64 | 868,309 | +0.43(+1.34%) |
Apr 21, 2017 | 32.21 | 32.28 | 32.14 | 32.21 | 452,853 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,617 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,912 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.04 | 31.84 | 31.96 | 596,154 | -0.02(-0.08%) |
Apr 17, 2017 | 31.77 | 31.99 | 31.77 | 31.99 | 414,606 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,161 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,813 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,504 | -0.13(-0.41%) |
Apr 10, 2017 | 32.17 | 32.24 | 32.05 | 32.08 | 452,653 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,787 | -0.01(-0.04%) |
Apr 06, 2017 | 32.19 | 32.24 | 32.08 | 32.15 | 393,668 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.16 | 456,532 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,766 | +0.01(+0.04%) |
Apr 03, 2017 | 32.33 | 32.42 | 32.08 | 32.27 | 1,128,747 | -0.07(-0.21%) |
Mar 31, 2017 | 32.31 | 32.43 | 32.25 | 32.34 | 575,015 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.26 | 32.35 | 404,398 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,237 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.30 | 31.93 | 32.22 | 462,932 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,104 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,048 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,286 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,914 | +0.25(+0.79%) |
Mar 21, 2017 | 32.38 | 32.46 | 31.73 | 31.75 | 1,634,384 | -0.52(-1.60%) |
Mar 20, 2017 | 32.20 | 32.33 | 32.18 | 32.27 | 278,823 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,441 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,222 | +0.10(+0.32%) |
Mar 15, 2017 | 31.97 | 32.16 | 31.84 | 32.10 | 490,208 | +0.20(+0.62%) |
Mar 14, 2017 | 31.91 | 31.93 | 31.77 | 31.90 | 478,071 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.92 | 31.98 | 6,565,315 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.83 | 31.95 | 439,077 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.78 | 609,449 | -0.01(-0.04%) |
Mar 08, 2017 | 31.75 | 31.90 | 31.72 | 31.79 | 1,904,997 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.87 | 31.68 | 31.76 | 657,072 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.60 | 31.72 | 876,789 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.64 | 31.78 | 529,822 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.72 | 31.73 | 737,649 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.02 | 31.66 | 31.97 | 955,065 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.49 | 31.53 | 579,461 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,840 | +0.03(+0.10%) |
Feb 24, 2017 | 31.44 | 31.68 | 31.38 | 31.68 | 578,351 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,901 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.75 | 363,009 | +0.06(+0.18%) |
Feb 21, 2017 | 31.60 | 31.70 | 31.56 | 31.69 | 2,378,320 | +0.17(+0.55%) |
Feb 17, 2017 | 31.52 | 31.52 | 31.52 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.43 | 537,840 | +0.06(+0.18%) |
Feb 15, 2017 | 31.25 | 31.39 | 31.20 | 31.37 | 463,918 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,009 | +0.11(+0.34%) |
Feb 13, 2017 | 31.04 | 31.17 | 31.04 | 31.13 | 969,566 | +0.21(+0.68%) |
Feb 10, 2017 | 30.96 | 30.99 | 30.83 | 30.92 | 281,761 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,047 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,585 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,417 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.45 | 30.60 | 680,667 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.56 | 843,461 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,244 | +0.01(+0.03%) |