Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.13 | 33.34 | 32.27 | 32.35 | 982,036 | -0.90(-2.71%) |
Apr 27, 2017 | 33.08 | 33.34 | 32.65 | 33.25 | 712,770 | +0.09(+0.26%) |
Apr 26, 2017 | 33.17 | 33.81 | 33.13 | 33.17 | 502,817 | +0.00(+0.00%) |
Apr 25, 2017 | 33.17 | 33.38 | 32.69 | 33.17 | 1,075,113 | -0.09(-0.26%) |
Apr 24, 2017 | 34.20 | 34.20 | 33.25 | 33.25 | 656,707 | -0.64(-1.90%) |
Apr 21, 2017 | 33.04 | 34.09 | 33.04 | 33.90 | 517,962 | +0.47(+1.41%) |
Apr 20, 2017 | 32.91 | 33.43 | 32.85 | 33.43 | 299,133 | +0.43(+1.30%) |
Apr 19, 2017 | 32.87 | 33.34 | 32.87 | 33.00 | 364,212 | +0.04(+0.13%) |
Apr 18, 2017 | 32.78 | 33.13 | 32.78 | 32.95 | 274,510 | -0.13(-0.39%) |
Apr 17, 2017 | 33.04 | 33.30 | 32.83 | 33.08 | 383,471 | +0.02(+0.06%) |
Apr 13, 2017 | 32.95 | 33.10 | 32.50 | 33.06 | 307,506 | -0.02(-0.06%) |
Apr 12, 2017 | 33.08 | 33.26 | 32.65 | 33.08 | 350,577 | +0.09(+0.26%) |
Apr 11, 2017 | 32.35 | 33.10 | 32.35 | 33.00 | 506,592 | +0.43(+1.32%) |
Apr 10, 2017 | 31.75 | 32.61 | 31.72 | 32.57 | 407,316 | +0.69(+2.15%) |
Apr 07, 2017 | 32.18 | 32.48 | 31.84 | 31.88 | 374,319 | -0.43(-1.33%) |
Apr 06, 2017 | 31.45 | 32.53 | 31.41 | 32.31 | 543,156 | +0.90(+2.86%) |
Apr 05, 2017 | 31.58 | 32.03 | 31.35 | 31.41 | 474,186 | -0.13(-0.41%) |
Apr 04, 2017 | 31.11 | 31.67 | 30.69 | 31.54 | 564,874 | +0.39(+1.24%) |
Apr 03, 2017 | 31.75 | 32.18 | 31.15 | 31.15 | 493,586 | -0.39(-1.22%) |
Mar 31, 2017 | 31.37 | 31.87 | 31.37 | 31.54 | 651,998 | +0.00(+0.00%) |
Mar 30, 2017 | 31.67 | 31.92 | 31.22 | 31.54 | 542,899 | -0.21(-0.67%) |
Mar 29, 2017 | 32.01 | 32.31 | 31.50 | 31.75 | 892,211 | -0.43(-1.33%) |
Mar 28, 2017 | 31.75 | 32.31 | 31.37 | 32.18 | 1,017,422 | +0.04(+0.13%) |
Mar 27, 2017 | 30.08 | 32.53 | 30.08 | 32.14 | 1,097,581 | +0.13(+0.40%) |
Mar 24, 2017 | 31.84 | 32.14 | 31.63 | 32.01 | 594,947 | +0.04(+0.13%) |
Mar 23, 2017 | 31.93 | 32.05 | 31.65 | 31.97 | 449,471 | +0.13(+0.40%) |
Mar 22, 2017 | 33.43 | 33.64 | 31.73 | 31.84 | 698,328 | -1.76(-5.23%) |
Mar 21, 2017 | 33.64 | 34.03 | 33.43 | 33.60 | 544,499 | +0.00(+0.00%) |
Mar 20, 2017 | 32.87 | 33.73 | 32.61 | 33.60 | 394,713 | +0.60(+1.82%) |
Mar 17, 2017 | 33.25 | 33.47 | 32.91 | 33.00 | 466,513 | -0.43(-1.28%) |
Mar 16, 2017 | 33.00 | 33.47 | 32.70 | 33.43 | 391,719 | +0.43(+1.30%) |
Mar 15, 2017 | 32.70 | 33.25 | 32.18 | 33.00 | 349,389 | +0.30(+0.92%) |
Mar 14, 2017 | 33.60 | 33.60 | 32.57 | 32.70 | 188,014 | -0.17(-0.52%) |
Mar 13, 2017 | 33.17 | 33.34 | 32.74 | 32.87 | 342,919 | -0.39(-1.16%) |
Mar 10, 2017 | 33.34 | 33.49 | 32.87 | 33.25 | 336,529 | -0.04(-0.13%) |
Mar 09, 2017 | 32.57 | 33.51 | 32.57 | 33.30 | 484,797 | +0.77(+2.37%) |
Mar 08, 2017 | 31.88 | 32.95 | 31.71 | 32.53 | 570,840 | +0.69(+2.15%) |
Mar 07, 2017 | 32.35 | 32.57 | 31.71 | 31.84 | 347,974 | -0.56(-1.72%) |
Mar 06, 2017 | 32.01 | 32.44 | 31.54 | 32.40 | 692,850 | +0.34(+1.07%) |
Mar 03, 2017 | 31.93 | 32.35 | 31.84 | 32.05 | 332,314 | +0.00(+0.00%) |
Mar 02, 2017 | 32.57 | 32.78 | 31.93 | 32.05 | 411,567 | -0.60(-1.84%) |
Mar 01, 2017 | 32.74 | 33.17 | 32.57 | 32.65 | 445,531 | +0.13(+0.40%) |
Feb 28, 2017 | 32.48 | 32.95 | 32.35 | 32.53 | 418,581 | -0.09(-0.26%) |
Feb 27, 2017 | 32.40 | 32.74 | 32.23 | 32.61 | 615,496 | +0.09(+0.26%) |
Feb 24, 2017 | 32.48 | 32.74 | 32.18 | 32.53 | 478,372 | -0.13(-0.39%) |
Feb 23, 2017 | 33.00 | 33.30 | 32.57 | 32.65 | 305,449 | -0.26(-0.78%) |
Feb 22, 2017 | 32.83 | 33.13 | 32.57 | 32.91 | 354,784 | -0.04(-0.13%) |
Feb 21, 2017 | 33.04 | 33.60 | 32.83 | 32.95 | 769,980 | -0.17(-0.52%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | -0.26(-0.77%) | |
Feb 16, 2017 | 33.60 | 33.94 | 33.13 | 33.38 | 420,533 | -0.21(-0.64%) |
Feb 15, 2017 | 33.34 | 33.98 | 33.34 | 33.60 | 399,366 | +0.13(+0.38%) |
Feb 14, 2017 | 33.60 | 33.68 | 33.04 | 33.47 | 454,367 | -0.13(-0.38%) |
Feb 13, 2017 | 33.81 | 34.33 | 33.60 | 33.60 | 395,356 | -0.17(-0.51%) |
Feb 10, 2017 | 34.28 | 34.39 | 33.60 | 33.77 | 439,423 | -0.39(-1.13%) |
Feb 09, 2017 | 33.21 | 34.50 | 33.00 | 34.15 | 488,285 | +0.86(+2.57%) |
Feb 08, 2017 | 33.34 | 33.47 | 32.53 | 33.30 | 420,243 | -0.17(-0.51%) |
Feb 07, 2017 | 33.90 | 33.94 | 33.30 | 33.47 | 515,513 | -0.47(-1.39%) |
Feb 06, 2017 | 35.27 | 35.35 | 33.77 | 33.94 | 667,722 | -1.33(-3.77%) |
Feb 03, 2017 | 35.87 | 36.04 | 35.23 | 35.27 | 381,189 | -0.60(-1.67%) |
Feb 02, 2017 | 36.00 | 36.51 | 35.78 | 35.87 | 283,915 | -0.17(-0.48%) |