Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.13 | 34.26 | 33.08 | 33.84 | 157,555 | +0.89(+2.71%) |
Apr 27, 2017 | 32.82 | 33.26 | 32.82 | 32.95 | 83,659 | +0.18(+0.54%) |
Apr 26, 2017 | 31.84 | 32.86 | 31.61 | 32.77 | 139,166 | +0.94(+2.94%) |
Apr 25, 2017 | 31.70 | 32.01 | 31.70 | 31.84 | 160,019 | +0.22(+0.71%) |
Apr 24, 2017 | 31.84 | 31.92 | 31.52 | 31.61 | 108,039 | +0.04(+0.14%) |
Apr 21, 2017 | 31.97 | 31.97 | 31.52 | 31.57 | 96,124 | -0.45(-1.39%) |
Apr 20, 2017 | 31.79 | 32.24 | 31.66 | 32.01 | 167,680 | +0.36(+1.13%) |
Apr 19, 2017 | 31.21 | 32.06 | 31.12 | 31.66 | 196,551 | +0.45(+1.43%) |
Apr 18, 2017 | 31.17 | 31.34 | 31.03 | 31.21 | 202,573 | +0.04(+0.14%) |
Apr 17, 2017 | 31.21 | 31.52 | 31.03 | 31.17 | 137,272 | +0.04(+0.14%) |
Apr 13, 2017 | 31.12 | 31.21 | 30.90 | 31.12 | 76,154 | -0.09(-0.29%) |
Apr 12, 2017 | 31.21 | 31.39 | 30.99 | 31.21 | 73,402 | -0.09(-0.28%) |
Apr 11, 2017 | 31.21 | 31.61 | 31.03 | 31.30 | 133,636 | +0.13(+0.43%) |
Apr 10, 2017 | 31.43 | 31.57 | 31.12 | 31.17 | 109,222 | -0.31(-0.99%) |
Apr 07, 2017 | 31.43 | 31.61 | 31.21 | 31.48 | 155,347 | +0.00(+0.00%) |
Apr 06, 2017 | 31.43 | 31.61 | 31.30 | 31.48 | 73,879 | +0.00(+0.00%) |
Apr 05, 2017 | 32.06 | 32.15 | 31.39 | 31.48 | 80,925 | -0.54(-1.67%) |
Apr 04, 2017 | 31.48 | 32.10 | 31.48 | 32.01 | 137,120 | +0.40(+1.27%) |
Apr 03, 2017 | 32.68 | 32.86 | 31.57 | 31.61 | 360,975 | -0.98(-3.01%) |
Mar 31, 2017 | 32.86 | 32.99 | 32.59 | 32.59 | 129,565 | -0.27(-0.81%) |
Mar 30, 2017 | 33.26 | 33.44 | 32.82 | 32.86 | 75,191 | -0.38(-1.14%) |
Mar 29, 2017 | 32.77 | 33.40 | 32.77 | 33.24 | 207,447 | +0.51(+1.55%) |
Mar 28, 2017 | 32.75 | 32.98 | 32.58 | 32.73 | 100,650 | -0.20(-0.61%) |
Mar 27, 2017 | 32.62 | 33.06 | 32.55 | 32.93 | 76,158 | +0.18(+0.54%) |
Mar 24, 2017 | 32.84 | 33.06 | 32.62 | 32.75 | 108,595 | -0.04(-0.14%) |
Mar 23, 2017 | 32.89 | 33.24 | 32.71 | 32.80 | 100,134 | -0.09(-0.27%) |
Mar 22, 2017 | 33.37 | 33.69 | 32.75 | 32.89 | 122,488 | -0.49(-1.46%) |
Mar 21, 2017 | 33.55 | 33.91 | 33.20 | 33.37 | 168,060 | -0.04(-0.13%) |
Mar 20, 2017 | 33.20 | 33.82 | 32.89 | 33.42 | 92,121 | +0.27(+0.80%) |
Mar 17, 2017 | 32.40 | 33.51 | 32.22 | 33.15 | 256,133 | +0.67(+2.05%) |
Mar 16, 2017 | 32.71 | 32.98 | 32.00 | 32.49 | 201,510 | -0.04(-0.14%) |
Mar 15, 2017 | 31.78 | 32.75 | 31.64 | 32.53 | 208,235 | +0.98(+3.09%) |
Mar 14, 2017 | 33.60 | 33.60 | 29.93 | 31.56 | 182,547 | +0.93(+3.04%) |
Mar 13, 2017 | 30.49 | 30.80 | 30.40 | 30.62 | 83,711 | +0.18(+0.58%) |
Mar 10, 2017 | 30.76 | 31.02 | 30.27 | 30.45 | 50,008 | +0.04(+0.15%) |
Mar 09, 2017 | 30.62 | 30.80 | 30.22 | 30.40 | 83,596 | -0.22(-0.72%) |
Mar 08, 2017 | 31.33 | 31.33 | 30.49 | 30.62 | 68,143 | -0.58(-1.85%) |
Mar 07, 2017 | 31.73 | 31.78 | 31.16 | 31.20 | 35,406 | -0.49(-1.54%) |
Mar 06, 2017 | 31.64 | 32.40 | 31.33 | 31.69 | 48,739 | -0.18(-0.56%) |
Mar 03, 2017 | 32.04 | 32.04 | 31.29 | 31.87 | 65,376 | -0.09(-0.28%) |
Mar 02, 2017 | 31.42 | 32.44 | 31.20 | 31.95 | 83,215 | +0.40(+1.27%) |
Mar 01, 2017 | 31.11 | 32.00 | 31.07 | 31.56 | 108,418 | +0.84(+2.75%) |
Feb 28, 2017 | 31.47 | 31.60 | 30.62 | 30.71 | 65,916 | -0.80(-2.54%) |
Feb 27, 2017 | 31.47 | 31.73 | 31.24 | 31.51 | 50,646 | -0.09(-0.28%) |
Feb 24, 2017 | 31.20 | 31.69 | 30.84 | 31.60 | 40,599 | +0.22(+0.71%) |
Feb 23, 2017 | 31.69 | 31.87 | 31.02 | 31.38 | 40,764 | -0.40(-1.26%) |
Feb 22, 2017 | 32.00 | 32.00 | 31.60 | 31.78 | 58,821 | -0.22(-0.69%) |
Feb 21, 2017 | 31.60 | 32.04 | 31.42 | 32.00 | 45,274 | +0.58(+1.84%) |
Feb 17, 2017 | 31.42 | 31.42 | 31.42 | 0 | +0.44(+1.43%) | |
Feb 16, 2017 | 31.29 | 31.29 | 30.53 | 30.98 | 53,021 | -0.40(-1.27%) |
Feb 15, 2017 | 30.71 | 31.42 | 30.67 | 31.38 | 35,978 | +0.49(+1.58%) |
Feb 14, 2017 | 30.31 | 30.98 | 30.22 | 30.89 | 63,219 | +0.40(+1.31%) |
Feb 13, 2017 | 30.67 | 31.02 | 30.22 | 30.49 | 58,854 | +0.04(+0.15%) |
Feb 10, 2017 | 30.18 | 30.62 | 29.96 | 30.45 | 58,729 | +0.31(+1.03%) |
Feb 09, 2017 | 30.22 | 30.58 | 30.11 | 30.13 | 67,294 | -0.09(-0.29%) |
Feb 08, 2017 | 30.89 | 30.89 | 29.96 | 30.22 | 70,160 | -0.80(-2.58%) |
Feb 07, 2017 | 30.89 | 31.33 | 30.76 | 31.02 | 54,421 | +0.22(+0.72%) |
Feb 06, 2017 | 30.80 | 30.89 | 30.58 | 30.80 | 63,155 | -0.18(-0.57%) |
Feb 03, 2017 | 30.49 | 31.02 | 30.22 | 30.98 | 46,726 | +0.71(+2.35%) |
Feb 02, 2017 | 29.69 | 30.36 | 29.65 | 30.27 | 51,407 | +0.49(+1.64%) |