Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.43 | 33.43 | 32.89 | 33.14 | 358,888 | -0.30(-0.90%) |
Apr 27, 2017 | 33.49 | 33.66 | 33.27 | 33.44 | 362,520 | +0.00(+0.00%) |
Apr 26, 2017 | 33.65 | 33.79 | 33.31 | 33.44 | 434,855 | -0.20(-0.60%) |
Apr 25, 2017 | 33.37 | 33.71 | 33.37 | 33.65 | 344,795 | +0.30(+0.91%) |
Apr 24, 2017 | 34.50 | 34.52 | 33.33 | 33.34 | 426,989 | -0.84(-2.47%) |
Apr 21, 2017 | 34.43 | 34.47 | 34.02 | 34.19 | 247,533 | -0.24(-0.70%) |
Apr 20, 2017 | 34.51 | 34.54 | 34.24 | 34.43 | 324,223 | -0.02(-0.05%) |
Apr 19, 2017 | 34.56 | 34.67 | 34.38 | 34.44 | 351,618 | -0.02(-0.04%) |
Apr 18, 2017 | 34.69 | 34.34 | 34.46 | 365,198 | +0.00(+0.00%) | |
Apr 17, 2017 | 34.16 | 34.46 | 34.13 | 34.46 | 238,872 | +0.53(+1.57%) |
Apr 13, 2017 | 34.23 | 34.35 | 33.92 | 33.92 | 450,254 | -0.14(-0.41%) |
Apr 12, 2017 | 33.74 | 34.28 | 33.51 | 34.06 | 622,921 | +0.48(+1.43%) |
Apr 11, 2017 | 33.30 | 33.66 | 33.23 | 33.58 | 439,937 | +0.39(+1.17%) |
Apr 10, 2017 | 32.39 | 33.20 | 32.28 | 33.20 | 677,391 | +0.74(+2.26%) |
Apr 07, 2017 | 32.51 | 32.75 | 32.37 | 32.46 | 322,206 | -0.05(-0.17%) |
Apr 06, 2017 | 32.06 | 32.62 | 31.87 | 32.52 | 345,669 | +0.45(+1.40%) |
Apr 05, 2017 | 32.37 | 32.52 | 32.06 | 32.07 | 219,450 | -0.32(-0.98%) |
Apr 04, 2017 | 32.34 | 32.45 | 32.19 | 32.38 | 339,009 | +0.04(+0.12%) |
Apr 03, 2017 | 32.34 | 32.49 | 32.13 | 32.35 | 310,478 | -0.03(-0.10%) |
Mar 31, 2017 | 32.11 | 32.50 | 32.11 | 32.38 | 650,787 | +0.21(+0.65%) |
Mar 30, 2017 | 31.91 | 32.20 | 31.67 | 32.17 | 345,769 | +0.30(+0.95%) |
Mar 29, 2017 | 31.97 | 32.13 | 31.79 | 31.87 | 319,599 | -0.09(-0.27%) |
Mar 28, 2017 | 32.04 | 32.09 | 31.81 | 31.95 | 391,867 | -0.07(-0.22%) |
Mar 27, 2017 | 32.20 | 32.56 | 31.87 | 32.02 | 287,457 | -0.42(-1.29%) |
Mar 24, 2017 | 32.54 | 32.85 | 32.39 | 32.44 | 376,491 | -0.12(-0.36%) |
Mar 23, 2017 | 31.83 | 32.97 | 31.83 | 32.55 | 565,944 | +0.67(+2.11%) |
Mar 22, 2017 | 32.31 | 32.60 | 31.72 | 31.88 | 632,183 | -0.47(-1.46%) |
Mar 21, 2017 | 32.69 | 32.73 | 32.32 | 32.35 | 304,620 | -0.19(-0.57%) |
Mar 20, 2017 | 32.85 | 32.92 | 32.51 | 32.54 | 311,419 | -0.22(-0.66%) |
Mar 17, 2017 | 33.20 | 33.22 | 32.70 | 32.76 | 2,636,732 | -0.21(-0.63%) |
Mar 16, 2017 | 32.98 | 33.32 | 32.90 | 32.96 | 267,734 | -0.09(-0.28%) |
Mar 15, 2017 | 32.44 | 33.34 | 32.42 | 33.06 | 317,486 | +0.81(+2.52%) |
Mar 14, 2017 | 32.05 | 32.35 | 32.01 | 32.24 | 225,746 | +0.10(+0.31%) |
Mar 13, 2017 | 31.93 | 32.33 | 31.83 | 32.14 | 487,931 | +0.48(+1.51%) |
Mar 10, 2017 | 31.71 | 31.88 | 31.28 | 31.67 | 350,817 | +0.29(+0.93%) |
Mar 09, 2017 | 32.06 | 32.22 | 31.34 | 31.38 | 368,372 | -0.63(-1.97%) |
Mar 08, 2017 | 32.32 | 32.38 | 31.98 | 32.01 | 260,805 | -0.55(-1.70%) |
Mar 07, 2017 | 32.77 | 32.99 | 32.54 | 32.56 | 254,017 | -0.27(-0.82%) |
Mar 06, 2017 | 32.94 | 33.09 | 32.74 | 32.83 | 202,579 | -0.23(-0.70%) |
Mar 03, 2017 | 33.25 | 33.27 | 32.78 | 33.06 | 212,920 | -0.08(-0.23%) |
Mar 02, 2017 | 33.50 | 33.50 | 32.91 | 33.14 | 331,187 | -0.54(-1.60%) |
Mar 01, 2017 | 33.81 | 33.89 | 33.35 | 33.67 | 297,821 | -0.16(-0.48%) |
Feb 28, 2017 | 34.10 | 34.21 | 33.77 | 33.84 | 305,095 | -0.25(-0.74%) |
Feb 27, 2017 | 34.07 | 34.26 | 33.93 | 34.09 | 313,209 | +0.15(+0.45%) |
Feb 24, 2017 | 34.07 | 34.07 | 33.74 | 33.94 | 263,147 | -0.05(-0.16%) |
Feb 23, 2017 | 33.91 | 34.17 | 33.64 | 33.99 | 288,813 | +0.07(+0.20%) |
Feb 22, 2017 | 33.59 | 34.44 | 33.59 | 33.92 | 292,796 | -0.35(-1.03%) |
Feb 21, 2017 | 33.55 | 34.44 | 33.17 | 34.27 | 442,785 | +1.05(+3.17%) |
Feb 17, 2017 | 33.22 | 33.22 | 33.22 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 33.23 | 33.46 | 33.15 | 33.24 | 137,989 | +0.10(+0.30%) |
Feb 15, 2017 | 32.75 | 33.38 | 32.27 | 33.14 | 335,922 | -0.25(-0.76%) |
Feb 14, 2017 | 33.41 | 33.46 | 33.11 | 33.39 | 137,932 | -0.15(-0.46%) |
Feb 13, 2017 | 33.91 | 33.91 | 33.34 | 33.54 | 164,787 | -0.22(-0.64%) |
Feb 10, 2017 | 33.27 | 33.77 | 33.12 | 33.76 | 105,474 | +0.55(+1.64%) |
Feb 09, 2017 | 33.23 | 33.40 | 33.14 | 33.21 | 99,159 | +0.05(+0.14%) |
Feb 08, 2017 | 32.72 | 33.18 | 32.69 | 33.17 | 160,891 | +0.47(+1.43%) |
Feb 07, 2017 | 33.05 | 33.33 | 32.64 | 32.70 | 224,083 | -0.38(-1.16%) |
Feb 06, 2017 | 33.04 | 33.20 | 32.75 | 33.08 | 141,864 | +0.09(+0.28%) |
Feb 03, 2017 | 32.94 | 33.01 | 32.72 | 32.99 | 227,208 | +0.31(+0.94%) |
Feb 02, 2017 | 32.52 | 32.99 | 32.47 | 32.68 | 623,055 | +0.13(+0.40%) |