Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.43 | 34.43 | 33.42 | 33.43 | 137,738 | -0.90(-2.62%) |
Apr 27, 2017 | 34.75 | 34.75 | 33.88 | 34.33 | 190,869 | -0.26(-0.76%) |
Apr 26, 2017 | 33.83 | 34.70 | 33.63 | 34.59 | 183,457 | +0.68(+1.99%) |
Apr 25, 2017 | 33.94 | 34.25 | 33.80 | 33.92 | 170,860 | +0.30(+0.90%) |
Apr 24, 2017 | 34.05 | 34.07 | 33.32 | 33.61 | 131,342 | +0.14(+0.42%) |
Apr 21, 2017 | 33.66 | 33.75 | 33.25 | 33.47 | 161,247 | -0.17(-0.51%) |
Apr 20, 2017 | 33.33 | 33.70 | 33.10 | 33.64 | 194,205 | +0.62(+1.88%) |
Apr 19, 2017 | 32.86 | 33.22 | 32.85 | 33.02 | 154,035 | +0.41(+1.26%) |
Apr 18, 2017 | 32.21 | 32.63 | 31.94 | 32.61 | 114,280 | +0.29(+0.89%) |
Apr 17, 2017 | 32.19 | 32.38 | 32.10 | 32.32 | 95,176 | +0.35(+1.09%) |
Apr 13, 2017 | 32.22 | 32.30 | 31.87 | 31.97 | 106,125 | -0.23(-0.70%) |
Apr 12, 2017 | 32.90 | 32.90 | 32.09 | 32.20 | 124,430 | -0.79(-2.40%) |
Apr 11, 2017 | 32.14 | 33.04 | 32.05 | 32.99 | 183,305 | +0.79(+2.46%) |
Apr 10, 2017 | 32.26 | 32.71 | 32.08 | 32.20 | 148,382 | -0.09(-0.26%) |
Apr 07, 2017 | 31.77 | 32.31 | 31.66 | 32.28 | 152,989 | +0.47(+1.46%) |
Apr 06, 2017 | 31.59 | 31.83 | 31.40 | 31.82 | 95,242 | +0.29(+0.91%) |
Apr 05, 2017 | 32.23 | 32.49 | 31.49 | 31.53 | 147,178 | -0.71(-2.22%) |
Apr 04, 2017 | 31.64 | 32.43 | 31.44 | 32.25 | 193,391 | +0.69(+2.19%) |
Apr 03, 2017 | 32.26 | 32.52 | 31.48 | 31.55 | 185,795 | -0.61(-1.88%) |
Mar 31, 2017 | 32.65 | 32.65 | 32.07 | 32.16 | 176,844 | -0.30(-0.93%) |
Mar 30, 2017 | 31.80 | 32.63 | 31.80 | 32.46 | 143,289 | +0.40(+1.23%) |
Mar 29, 2017 | 32.20 | 32.20 | 31.71 | 32.07 | 155,960 | -0.05(-0.17%) |
Mar 28, 2017 | 31.78 | 32.22 | 31.56 | 32.12 | 162,350 | +0.30(+0.93%) |
Mar 27, 2017 | 31.64 | 31.87 | 31.48 | 31.83 | 104,230 | +0.05(+0.15%) |
Mar 24, 2017 | 32.12 | 32.34 | 31.63 | 31.78 | 120,481 | -0.30(-0.92%) |
Mar 23, 2017 | 31.98 | 32.67 | 31.89 | 32.08 | 225,308 | +0.18(+0.56%) |
Mar 22, 2017 | 32.28 | 32.91 | 31.65 | 31.90 | 199,067 | -0.28(-0.87%) |
Mar 21, 2017 | 33.21 | 33.21 | 32.10 | 32.18 | 193,066 | -0.92(-2.77%) |
Mar 20, 2017 | 32.98 | 33.56 | 32.67 | 33.09 | 240,016 | +0.10(+0.31%) |
Mar 17, 2017 | 32.12 | 33.08 | 31.81 | 32.99 | 475,810 | +0.89(+2.76%) |
Mar 16, 2017 | 31.94 | 32.37 | 31.83 | 32.11 | 130,436 | +0.23(+0.71%) |
Mar 15, 2017 | 31.65 | 32.05 | 31.43 | 31.88 | 153,350 | +0.39(+1.23%) |
Mar 14, 2017 | 31.54 | 32.19 | 31.45 | 31.49 | 105,188 | -0.13(-0.42%) |
Mar 13, 2017 | 31.73 | 31.32 | 31.62 | 84,744 | +0.29(+0.92%) | |
Mar 10, 2017 | 31.36 | 31.59 | 31.15 | 31.34 | 115,428 | +0.26(+0.82%) |
Mar 09, 2017 | 31.59 | 31.82 | 31.00 | 31.08 | 128,651 | -0.40(-1.26%) |
Mar 08, 2017 | 31.58 | 31.87 | 31.47 | 31.48 | 96,096 | +0.02(+0.07%) |
Mar 07, 2017 | 31.63 | 31.68 | 31.33 | 31.45 | 136,251 | -0.09(-0.29%) |
Mar 06, 2017 | 31.84 | 31.87 | 31.47 | 31.55 | 200,460 | -0.45(-1.42%) |
Mar 03, 2017 | 32.64 | 32.88 | 31.83 | 32.00 | 149,573 | -0.52(-1.61%) |
Mar 02, 2017 | 32.58 | 32.79 | 32.12 | 32.52 | 212,222 | -0.12(-0.35%) |
Mar 01, 2017 | 31.93 | 32.71 | 31.93 | 32.64 | 199,353 | +1.11(+3.51%) |
Feb 28, 2017 | 31.88 | 32.10 | 31.48 | 31.53 | 196,295 | -0.37(-1.16%) |
Feb 27, 2017 | 31.97 | 32.24 | 31.82 | 31.90 | 153,074 | -0.07(-0.22%) |
Feb 24, 2017 | 31.92 | 32.03 | 31.56 | 31.97 | 148,712 | +0.05(+0.17%) |
Feb 23, 2017 | 32.18 | 32.18 | 31.68 | 31.92 | 139,284 | -0.21(-0.65%) |
Feb 22, 2017 | 31.71 | 32.35 | 31.66 | 32.12 | 196,756 | +0.37(+1.16%) |
Feb 21, 2017 | 31.86 | 32.17 | 31.47 | 31.75 | 187,269 | -0.27(-0.84%) |
Feb 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.82(-2.50%) | |
Feb 16, 2017 | 33.48 | 33.58 | 30.80 | 32.84 | 402,978 | -1.34(-3.93%) |
Feb 15, 2017 | 34.07 | 34.26 | 33.94 | 34.19 | 93,495 | +0.12(+0.34%) |
Feb 14, 2017 | 35.00 | 35.00 | 33.53 | 34.07 | 156,160 | -1.05(-2.98%) |
Feb 13, 2017 | 34.60 | 35.23 | 34.39 | 35.12 | 165,429 | +0.77(+2.24%) |
Feb 10, 2017 | 34.24 | 34.45 | 33.46 | 34.35 | 98,599 | +0.34(+0.99%) |
Feb 09, 2017 | 33.74 | 34.11 | 33.48 | 34.01 | 162,858 | +0.35(+1.05%) |
Feb 08, 2017 | 34.16 | 34.16 | 33.39 | 33.66 | 208,352 | -0.28(-0.82%) |
Feb 07, 2017 | 34.25 | 34.67 | 33.84 | 33.94 | 126,774 | -0.18(-0.52%) |
Feb 06, 2017 | 34.04 | 34.16 | 33.80 | 34.11 | 96,793 | -0.02(-0.07%) |
Feb 03, 2017 | 33.64 | 34.15 | 33.57 | 34.14 | 91,007 | +0.80(+2.40%) |
Feb 02, 2017 | 33.64 | 33.64 | 33.22 | 33.34 | 123,187 | -0.40(-1.18%) |