Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.47 | 33.67 | 33.18 | 33.18 | 453,794 | -0.34(-1.00%) |
Apr 27, 2017 | 33.41 | 33.66 | 33.41 | 33.52 | 397,761 | +0.19(+0.57%) |
Apr 26, 2017 | 33.57 | 33.61 | 33.28 | 33.33 | 292,046 | -0.16(-0.48%) |
Apr 25, 2017 | 33.30 | 33.71 | 32.99 | 33.49 | 849,860 | +0.28(+0.85%) |
Apr 24, 2017 | 33.47 | 33.47 | 33.15 | 33.21 | 756,667 | -0.18(-0.55%) |
Apr 21, 2017 | 33.20 | 33.42 | 33.20 | 33.39 | 345,139 | +0.18(+0.53%) |
Apr 20, 2017 | 33.29 | 33.47 | 33.07 | 33.21 | 398,653 | +0.07(+0.21%) |
Apr 19, 2017 | 33.40 | 33.47 | 33.09 | 33.15 | 369,094 | -0.25(-0.75%) |
Apr 18, 2017 | 33.38 | 33.50 | 33.22 | 33.40 | 352,501 | +0.07(+0.21%) |
Apr 17, 2017 | 33.16 | 33.42 | 33.03 | 33.33 | 461,854 | +0.34(+1.02%) |
Apr 13, 2017 | 33.18 | 33.30 | 32.95 | 32.99 | 618,348 | -0.13(-0.39%) |
Apr 12, 2017 | 32.89 | 33.22 | 32.84 | 33.12 | 869,088 | +0.32(+0.98%) |
Apr 11, 2017 | 33.08 | 33.08 | 32.69 | 32.80 | 935,211 | -0.01(-0.02%) |
Apr 10, 2017 | 32.98 | 33.04 | 32.73 | 32.81 | 402,593 | -0.11(-0.32%) |
Apr 07, 2017 | 32.95 | 33.15 | 32.87 | 32.92 | 549,834 | +0.04(+0.12%) |
Apr 06, 2017 | 33.25 | 33.25 | 32.84 | 32.88 | 499,919 | -0.36(-1.08%) |
Apr 05, 2017 | 33.11 | 33.32 | 32.91 | 33.24 | 1,394,716 | +0.24(+0.74%) |
Apr 04, 2017 | 32.54 | 33.14 | 32.50 | 32.99 | 591,449 | +0.41(+1.26%) |
Apr 03, 2017 | 32.61 | 32.75 | 32.36 | 32.58 | 536,752 | -0.02(-0.07%) |
Mar 31, 2017 | 32.57 | 32.83 | 32.50 | 32.60 | 491,739 | +0.04(+0.12%) |
Mar 30, 2017 | 32.93 | 33.01 | 32.49 | 32.57 | 1,092,289 | -0.43(-1.29%) |
Mar 29, 2017 | 32.90 | 33.06 | 32.60 | 32.99 | 562,183 | +0.19(+0.58%) |
Mar 28, 2017 | 32.82 | 32.97 | 32.63 | 32.80 | 440,026 | +0.02(+0.07%) |
Mar 27, 2017 | 32.92 | 33.05 | 32.57 | 32.78 | 362,338 | -0.15(-0.44%) |
Mar 24, 2017 | 32.80 | 33.03 | 32.57 | 32.92 | 250,377 | +0.17(+0.51%) |
Mar 23, 2017 | 32.63 | 32.97 | 32.55 | 32.76 | 905,395 | +0.08(+0.26%) |
Mar 22, 2017 | 32.61 | 32.77 | 32.54 | 32.67 | 780,673 | +0.21(+0.63%) |
Mar 21, 2017 | 32.15 | 32.56 | 31.95 | 32.47 | 461,181 | +0.41(+1.28%) |
Mar 20, 2017 | 32.41 | 32.55 | 31.93 | 32.05 | 362,773 | -0.37(-1.13%) |
Mar 17, 2017 | 32.36 | 32.54 | 32.15 | 32.42 | 1,227,101 | +0.28(+0.88%) |
Mar 16, 2017 | 32.58 | 32.58 | 32.08 | 32.14 | 473,215 | -0.44(-1.36%) |
Mar 15, 2017 | 32.34 | 32.70 | 32.24 | 32.58 | 641,482 | +0.46(+1.42%) |
Mar 14, 2017 | 32.15 | 32.26 | 31.93 | 32.12 | 549,191 | -0.01(-0.02%) |
Mar 13, 2017 | 32.54 | 32.58 | 32.12 | 32.13 | 884,695 | -0.34(-1.06%) |
Mar 10, 2017 | 32.15 | 32.50 | 32.13 | 32.47 | 792,294 | +0.64(+2.01%) |
Mar 09, 2017 | 31.89 | 32.12 | 31.77 | 31.83 | 559,379 | -0.05(-0.14%) |
Mar 08, 2017 | 32.20 | 32.20 | 31.74 | 31.88 | 772,985 | -0.48(-1.48%) |
Mar 07, 2017 | 32.53 | 32.58 | 32.32 | 32.36 | 1,067,312 | -0.06(-0.19%) |
Mar 06, 2017 | 32.55 | 32.71 | 32.36 | 32.42 | 526,482 | -0.21(-0.65%) |
Mar 03, 2017 | 32.83 | 32.94 | 32.46 | 32.63 | 1,126,703 | -0.35(-1.05%) |
Mar 02, 2017 | 32.92 | 33.19 | 32.77 | 32.98 | 1,001,236 | -0.02(-0.07%) |
Mar 01, 2017 | 32.80 | 33.31 | 32.71 | 33.00 | 1,010,707 | -0.02(-0.05%) |
Feb 28, 2017 | 32.82 | 33.20 | 32.76 | 33.02 | 972,831 | +0.27(+0.83%) |
Feb 27, 2017 | 32.77 | 32.79 | 32.52 | 32.74 | 886,262 | -0.10(-0.30%) |
Feb 24, 2017 | 32.56 | 33.01 | 32.38 | 32.84 | 926,209 | +0.38(+1.16%) |
Feb 23, 2017 | 32.35 | 32.73 | 31.76 | 32.46 | 3,196,500 | -0.09(-0.28%) |
Feb 22, 2017 | 32.28 | 32.58 | 31.49 | 32.55 | 1,499,403 | +0.36(+1.13%) |
Feb 21, 2017 | 31.72 | 32.34 | 31.21 | 32.19 | 2,374,290 | +1.30(+4.20%) |
Feb 17, 2017 | 30.89 | 30.89 | 30.89 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 30.36 | 30.82 | 30.25 | 30.80 | 702,575 | +0.40(+1.32%) |
Feb 15, 2017 | 30.31 | 30.40 | 30.12 | 30.40 | 738,464 | -0.08(-0.27%) |
Feb 14, 2017 | 30.50 | 30.56 | 30.02 | 30.48 | 634,920 | -0.09(-0.30%) |
Feb 13, 2017 | 30.46 | 30.61 | 30.33 | 30.57 | 590,793 | +0.05(+0.17%) |
Feb 10, 2017 | 30.18 | 30.64 | 30.13 | 30.52 | 1,083,483 | +0.26(+0.87%) |
Feb 09, 2017 | 30.19 | 30.33 | 29.95 | 30.25 | 1,224,035 | +0.12(+0.40%) |
Feb 08, 2017 | 29.77 | 30.14 | 29.69 | 30.13 | 859,679 | +0.43(+1.45%) |
Feb 07, 2017 | 29.51 | 29.78 | 29.37 | 29.70 | 933,828 | +0.23(+0.77%) |
Feb 06, 2017 | 29.59 | 29.59 | 29.29 | 29.47 | 585,945 | +0.02(+0.08%) |
Feb 03, 2017 | 29.55 | 29.55 | 29.28 | 29.45 | 483,114 | +0.12(+0.41%) |
Feb 02, 2017 | 29.36 | 29.42 | 28.93 | 29.33 | 560,234 | +0.22(+0.75%) |