Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.23 | 33.23 | 32.66 | 32.72 | 205,530 | -0.49(-1.49%) |
Apr 27, 2017 | 32.92 | 33.33 | 32.67 | 33.22 | 235,405 | +0.49(+1.48%) |
Apr 26, 2017 | 32.94 | 33.10 | 32.64 | 32.73 | 349,642 | -0.32(-0.96%) |
Apr 25, 2017 | 33.50 | 33.69 | 32.74 | 33.05 | 289,581 | -0.27(-0.80%) |
Apr 24, 2017 | 33.07 | 33.67 | 32.94 | 33.32 | 778,175 | +0.54(+1.66%) |
Apr 21, 2017 | 32.58 | 33.23 | 32.40 | 32.77 | 159,344 | +0.09(+0.28%) |
Apr 20, 2017 | 32.85 | 33.01 | 32.50 | 32.68 | 298,158 | -0.03(-0.10%) |
Apr 19, 2017 | 33.03 | 33.11 | 32.61 | 32.71 | 413,289 | -0.13(-0.41%) |
Apr 18, 2017 | 32.83 | 33.41 | 32.58 | 32.85 | 480,246 | -0.11(-0.33%) |
Apr 17, 2017 | 32.78 | 33.12 | 32.63 | 32.96 | 340,674 | +0.48(+1.47%) |
Apr 13, 2017 | 32.61 | 32.88 | 32.30 | 32.48 | 167,776 | -0.16(-0.49%) |
Apr 12, 2017 | 32.66 | 33.07 | 32.29 | 32.64 | 428,829 | -0.15(-0.46%) |
Apr 11, 2017 | 32.86 | 33.08 | 32.71 | 32.79 | 194,410 | +0.00(+0.00%) |
Apr 10, 2017 | 32.92 | 33.24 | 32.73 | 32.79 | 254,040 | -0.32(-0.96%) |
Apr 07, 2017 | 33.36 | 33.66 | 32.75 | 33.11 | 313,268 | -0.23(-0.70%) |
Apr 06, 2017 | 33.38 | 33.71 | 33.02 | 33.34 | 531,507 | +0.00(+0.00%) |
Apr 05, 2017 | 33.38 | 33.84 | 33.17 | 33.34 | 552,907 | +0.01(+0.03%) |
Apr 04, 2017 | 32.66 | 33.59 | 32.66 | 33.33 | 570,920 | +0.42(+1.27%) |
Apr 03, 2017 | 31.90 | 33.25 | 31.90 | 32.92 | 664,962 | +1.21(+3.80%) |
Mar 31, 2017 | 32.19 | 32.43 | 31.64 | 31.71 | 518,652 | -0.51(-1.59%) |
Mar 30, 2017 | 32.33 | 32.44 | 31.90 | 32.22 | 211,995 | +0.03(+0.08%) |
Mar 29, 2017 | 32.14 | 32.30 | 31.37 | 32.19 | 526,317 | +0.06(+0.18%) |
Mar 28, 2017 | 32.48 | 32.62 | 31.52 | 32.14 | 277,385 | -0.21(-0.65%) |
Mar 27, 2017 | 32.54 | 32.83 | 31.55 | 32.35 | 1,597,805 | -0.33(-1.00%) |
Mar 24, 2017 | 31.83 | 32.74 | 31.62 | 32.67 | 874,368 | +1.06(+3.34%) |
Mar 23, 2017 | 30.81 | 31.68 | 30.55 | 31.62 | 849,369 | +0.85(+2.78%) |
Mar 22, 2017 | 29.97 | 30.85 | 29.97 | 30.76 | 623,927 | +0.53(+1.75%) |
Mar 21, 2017 | 30.25 | 30.33 | 30.02 | 30.23 | 663,943 | +0.08(+0.25%) |
Mar 20, 2017 | 29.65 | 30.28 | 29.65 | 30.16 | 469,002 | +0.68(+2.30%) |
Mar 17, 2017 | 29.87 | 30.06 | 29.36 | 29.48 | 457,176 | -0.32(-1.07%) |
Mar 16, 2017 | 29.30 | 29.89 | 29.24 | 29.80 | 359,391 | +0.38(+1.28%) |
Mar 15, 2017 | 29.15 | 29.56 | 28.90 | 29.42 | 493,313 | +0.28(+0.95%) |
Mar 14, 2017 | 28.97 | 29.43 | 28.92 | 29.15 | 717,522 | +0.00(+0.00%) |
Mar 13, 2017 | 28.38 | 29.19 | 28.30 | 29.15 | 374,083 | +0.80(+2.81%) |
Mar 10, 2017 | 28.01 | 28.43 | 27.71 | 28.35 | 365,679 | +0.58(+2.08%) |
Mar 09, 2017 | 27.64 | 28.03 | 27.55 | 27.77 | 431,636 | +0.12(+0.42%) |
Mar 08, 2017 | 27.64 | 27.81 | 26.86 | 27.66 | 145,168 | +0.02(+0.06%) |
Mar 07, 2017 | 27.72 | 27.78 | 27.49 | 27.64 | 491,257 | -0.17(-0.60%) |
Mar 06, 2017 | 28.04 | 28.06 | 27.47 | 27.81 | 465,166 | -0.35(-1.25%) |
Mar 03, 2017 | 27.07 | 28.23 | 27.07 | 28.16 | 392,043 | +0.88(+3.22%) |
Mar 02, 2017 | 27.45 | 27.86 | 27.23 | 27.28 | 316,790 | -0.28(-1.03%) |
Mar 01, 2017 | 26.79 | 27.86 | 26.79 | 27.56 | 401,289 | +0.93(+3.49%) |
Feb 28, 2017 | 26.89 | 27.01 | 26.33 | 26.63 | 444,098 | -0.42(-1.55%) |
Feb 27, 2017 | 27.14 | 27.32 | 26.07 | 27.05 | 412,368 | -0.23(-0.83%) |
Feb 24, 2017 | 27.89 | 27.89 | 27.07 | 27.28 | 503,731 | -0.86(-3.07%) |
Feb 23, 2017 | 29.31 | 29.31 | 27.97 | 28.14 | 395,694 | -1.02(-3.50%) |
Feb 22, 2017 | 29.06 | 29.20 | 28.67 | 29.16 | 215,949 | +0.12(+0.40%) |
Feb 21, 2017 | 29.07 | 29.40 | 28.58 | 29.05 | 192,498 | +0.05(+0.17%) |
Feb 17, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.31(+1.08%) | |
Feb 16, 2017 | 29.41 | 29.47 | 28.59 | 28.69 | 236,163 | -0.74(-2.50%) |
Feb 15, 2017 | 28.99 | 29.61 | 28.77 | 29.42 | 475,089 | +0.36(+1.24%) |
Feb 14, 2017 | 28.89 | 29.43 | 28.84 | 29.06 | 252,929 | +0.18(+0.61%) |
Feb 13, 2017 | 29.98 | 29.98 | 28.85 | 28.89 | 757,536 | -0.99(-3.31%) |
Feb 10, 2017 | 29.63 | 29.96 | 29.38 | 29.87 | 652,554 | +0.31(+1.05%) |
Feb 09, 2017 | 28.73 | 29.62 | 27.44 | 29.57 | 679,233 | +0.74(+2.56%) |
Feb 08, 2017 | 27.81 | 29.02 | 27.51 | 28.83 | 568,739 | +1.01(+3.61%) |
Feb 07, 2017 | 27.35 | 28.26 | 27.05 | 27.82 | 333,381 | +0.59(+2.15%) |
Feb 06, 2017 | 26.99 | 27.35 | 26.96 | 27.24 | 376,452 | +0.13(+0.49%) |
Feb 03, 2017 | 26.95 | 27.32 | 26.91 | 27.10 | 357,386 | +0.28(+1.06%) |
Feb 02, 2017 | 26.36 | 26.83 | 26.24 | 26.82 | 347,460 | +0.56(+2.14%) |