Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.49 | 33.49 | 33.18 | 33.19 | 15,713 | -0.21(-0.62%) |
Apr 27, 2017 | 33.41 | 33.44 | 33.31 | 33.40 | 28,201 | +0.07(+0.21%) |
Apr 26, 2017 | 33.25 | 33.46 | 33.25 | 33.33 | 17,508 | -0.01(-0.02%) |
Apr 25, 2017 | 33.31 | 33.36 | 33.25 | 33.34 | 13,297 | +0.11(+0.33%) |
Apr 24, 2017 | 33.39 | 33.39 | 33.12 | 33.22 | 15,934 | +0.25(+0.75%) |
Apr 21, 2017 | 33.04 | 33.04 | 32.94 | 32.98 | 15,209 | +0.02(+0.07%) |
Apr 20, 2017 | 32.93 | 32.99 | 32.81 | 32.95 | 14,348 | +0.13(+0.39%) |
Apr 19, 2017 | 33.04 | 33.04 | 32.79 | 32.83 | 31,913 | -0.09(-0.27%) |
Apr 18, 2017 | 32.90 | 32.93 | 32.84 | 32.91 | 35,197 | +0.01(+0.02%) |
Apr 17, 2017 | 32.77 | 32.91 | 32.75 | 32.91 | 10,422 | +0.24(+0.73%) |
Apr 13, 2017 | 32.92 | 32.92 | 32.64 | 32.67 | 20,962 | -0.23(-0.70%) |
Apr 12, 2017 | 32.92 | 32.92 | 32.83 | 32.90 | 29,684 | -0.02(-0.07%) |
Apr 11, 2017 | 32.92 | 32.92 | 32.74 | 32.92 | 14,289 | +0.06(+0.17%) |
Apr 10, 2017 | 32.96 | 32.81 | 32.87 | 8,623 | +0.02(+0.07%) | |
Apr 07, 2017 | 32.92 | 32.92 | 32.83 | 32.84 | 42,610 | -0.04(-0.12%) |
Apr 06, 2017 | 32.82 | 32.92 | 32.77 | 32.88 | 18,422 | +0.12(+0.38%) |
Apr 05, 2017 | 33.01 | 33.09 | 32.76 | 32.76 | 14,720 | -0.13(-0.40%) |
Apr 04, 2017 | 32.81 | 32.92 | 32.77 | 32.89 | 6,368 | +0.04(+0.12%) |
Apr 03, 2017 | 32.99 | 32.99 | 32.76 | 32.85 | 88,764 | -0.17(-0.51%) |
Mar 31, 2017 | 33.05 | 33.12 | 33.02 | 33.02 | 9,024 | +0.00(+0.00%) |
Mar 30, 2017 | 33.03 | 33.04 | 32.94 | 33.02 | 13,926 | +0.05(+0.14%) |
Mar 29, 2017 | 33.05 | 33.05 | 32.91 | 32.97 | 12,134 | -0.04(-0.12%) |
Mar 28, 2017 | 32.80 | 33.02 | 32.80 | 33.01 | 19,720 | +0.25(+0.77%) |
Mar 27, 2017 | 32.85 | 32.85 | 32.62 | 32.76 | 33,000 | -0.09(-0.26%) |
Mar 24, 2017 | 33.04 | 33.04 | 32.77 | 32.85 | 16,092 | +0.02(+0.07%) |
Mar 23, 2017 | 32.93 | 33.07 | 32.81 | 32.82 | 14,265 | -0.08(-0.23%) |
Mar 22, 2017 | 32.98 | 32.98 | 32.81 | 32.90 | 16,209 | +0.00(+0.01%) |
Mar 21, 2017 | 33.29 | 33.29 | 32.88 | 32.89 | 22,637 | -0.27(-0.81%) |
Mar 20, 2017 | 33.26 | 33.34 | 33.10 | 33.16 | 12,113 | -0.18(-0.53%) |
Mar 17, 2017 | 33.32 | 33.37 | 33.23 | 33.34 | 19,805 | +0.10(+0.31%) |
Mar 16, 2017 | 33.40 | 33.40 | 33.14 | 33.23 | 11,376 | -0.08(-0.24%) |
Mar 15, 2017 | 33.11 | 33.42 | 33.11 | 33.31 | 13,563 | +0.34(+1.03%) |
Mar 14, 2017 | 33.06 | 33.06 | 32.91 | 32.97 | 6,245 | -0.07(-0.22%) |
Mar 13, 2017 | 33.13 | 33.13 | 32.97 | 33.05 | 30,703 | +0.04(+0.13%) |
Mar 10, 2017 | 33.04 | 33.04 | 32.87 | 33.00 | 21,358 | +0.16(+0.48%) |
Mar 09, 2017 | 32.92 | 32.93 | 32.75 | 32.85 | 64,443 | +0.02(+0.05%) |
Mar 08, 2017 | 33.02 | 33.02 | 32.82 | 32.83 | 24,553 | -0.14(-0.43%) |
Mar 07, 2017 | 33.10 | 33.10 | 32.96 | 32.97 | 23,253 | -0.09(-0.29%) |
Mar 06, 2017 | 33.15 | 33.15 | 33.00 | 33.07 | 18,498 | -0.10(-0.31%) |
Mar 03, 2017 | 33.26 | 33.26 | 33.07 | 33.17 | 16,536 | -0.03(-0.08%) |
Mar 02, 2017 | 33.34 | 33.34 | 33.19 | 33.19 | 9,938 | -0.11(-0.33%) |
Mar 01, 2017 | 33.33 | 33.37 | 33.21 | 33.30 | 10,545 | +0.27(+0.81%) |
Feb 28, 2017 | 33.15 | 33.15 | 32.96 | 33.03 | 18,190 | -0.06(-0.17%) |
Feb 27, 2017 | 33.09 | 33.12 | 33.00 | 33.09 | 12,176 | +0.04(+0.12%) |
Feb 24, 2017 | 32.85 | 33.05 | 32.85 | 33.05 | 12,504 | +0.16(+0.48%) |
Feb 23, 2017 | 32.96 | 32.96 | 32.80 | 32.89 | 17,313 | +0.02(+0.06%) |
Feb 22, 2017 | 32.75 | 32.87 | 32.73 | 32.87 | 31,902 | +0.06(+0.18%) |
Feb 21, 2017 | 32.68 | 32.84 | 32.66 | 32.81 | 52,131 | +0.26(+0.80%) |
Feb 17, 2017 | 32.55 | 32.55 | 32.55 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 32.54 | 32.56 | 32.44 | 32.56 | 13,731 | +0.08(+0.23%) |
Feb 15, 2017 | 32.39 | 32.50 | 32.32 | 32.48 | 61,647 | +0.10(+0.32%) |
Feb 14, 2017 | 32.47 | 32.47 | 32.24 | 32.38 | 154,579 | +0.02(+0.05%) |
Feb 13, 2017 | 32.36 | 32.43 | 32.29 | 32.36 | 36,695 | +0.13(+0.42%) |
Feb 10, 2017 | 32.26 | 32.28 | 32.15 | 32.23 | 21,976 | +0.10(+0.32%) |
Feb 09, 2017 | 32.14 | 32.17 | 32.03 | 32.13 | 13,009 | +0.13(+0.39%) |
Feb 08, 2017 | 31.95 | 32.00 | 31.91 | 32.00 | 12,430 | +0.09(+0.27%) |
Feb 07, 2017 | 32.03 | 32.03 | 31.88 | 31.92 | 13,791 | -0.00(-0.01%) |
Feb 06, 2017 | 32.05 | 32.05 | 31.89 | 31.92 | 17,350 | -0.07(-0.21%) |
Feb 03, 2017 | 31.86 | 32.05 | 31.86 | 31.99 | 13,813 | +0.23(+0.72%) |
Feb 02, 2017 | 31.73 | 31.83 | 31.67 | 31.76 | 11,492 | +0.08(+0.25%) |