Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.45 | 32.49 | 31.74 | 31.81 | 123,047 | -0.51(-1.58%) |
Apr 27, 2017 | 32.23 | 32.55 | 31.72 | 32.32 | 291,704 | +0.21(+0.66%) |
Apr 26, 2017 | 31.85 | 32.40 | 31.77 | 32.11 | 171,881 | +0.30(+0.94%) |
Apr 25, 2017 | 32.02 | 32.19 | 31.77 | 31.81 | 148,168 | -0.04(-0.13%) |
Apr 24, 2017 | 32.40 | 32.40 | 31.72 | 31.85 | 143,188 | -0.13(-0.40%) |
Apr 21, 2017 | 32.36 | 32.49 | 31.94 | 31.98 | 107,147 | -0.55(-1.70%) |
Apr 20, 2017 | 32.23 | 32.58 | 32.11 | 32.53 | 106,015 | +0.47(+1.46%) |
Apr 19, 2017 | 32.62 | 32.66 | 31.94 | 32.06 | 82,672 | -0.43(-1.31%) |
Apr 18, 2017 | 31.81 | 32.66 | 31.72 | 32.49 | 84,888 | +0.64(+2.01%) |
Apr 17, 2017 | 31.72 | 31.94 | 31.51 | 31.85 | 150,041 | +0.26(+0.81%) |
Apr 13, 2017 | 32.40 | 32.79 | 31.60 | 31.60 | 91,300 | -0.77(-2.37%) |
Apr 12, 2017 | 33.00 | 33.09 | 32.32 | 32.36 | 97,132 | -0.68(-2.06%) |
Apr 11, 2017 | 32.49 | 33.51 | 32.40 | 33.04 | 125,315 | +0.43(+1.31%) |
Apr 10, 2017 | 31.85 | 32.83 | 31.77 | 32.62 | 155,047 | +0.68(+2.13%) |
Apr 07, 2017 | 31.98 | 32.15 | 31.77 | 31.94 | 224,747 | -0.17(-0.53%) |
Apr 06, 2017 | 31.85 | 32.19 | 31.77 | 32.11 | 109,320 | +0.26(+0.80%) |
Apr 05, 2017 | 32.28 | 32.70 | 31.72 | 31.85 | 175,753 | -0.43(-1.32%) |
Apr 04, 2017 | 31.77 | 32.45 | 31.68 | 32.28 | 137,576 | +0.51(+1.61%) |
Apr 03, 2017 | 32.19 | 32.40 | 31.68 | 31.77 | 175,535 | -0.51(-1.58%) |
Mar 31, 2017 | 32.15 | 32.66 | 32.15 | 32.28 | 285,234 | +0.09(+0.26%) |
Mar 30, 2017 | 32.75 | 33.26 | 31.98 | 32.19 | 171,068 | -0.67(-2.05%) |
Mar 29, 2017 | 32.53 | 33.25 | 32.53 | 32.86 | 121,799 | +0.25(+0.78%) |
Mar 28, 2017 | 32.27 | 32.82 | 32.14 | 32.61 | 102,435 | +0.17(+0.52%) |
Mar 27, 2017 | 32.27 | 32.78 | 31.72 | 32.44 | 114,857 | +0.13(+0.39%) |
Mar 24, 2017 | 32.48 | 33.16 | 32.19 | 32.31 | 154,034 | -0.08(-0.26%) |
Mar 23, 2017 | 32.48 | 32.86 | 32.14 | 32.40 | 107,173 | -0.17(-0.52%) |
Mar 22, 2017 | 32.36 | 32.91 | 31.85 | 32.57 | 127,569 | +0.21(+0.66%) |
Mar 21, 2017 | 32.95 | 33.16 | 32.23 | 32.36 | 132,612 | -0.51(-1.55%) |
Mar 20, 2017 | 33.29 | 33.29 | 32.70 | 32.86 | 216,918 | -0.42(-1.27%) |
Mar 17, 2017 | 32.57 | 33.29 | 31.97 | 33.29 | 408,321 | +0.55(+1.68%) |
Mar 16, 2017 | 32.78 | 33.03 | 32.36 | 32.74 | 98,292 | +0.04(+0.13%) |
Mar 15, 2017 | 32.99 | 33.08 | 32.36 | 32.70 | 120,403 | -0.08(-0.26%) |
Mar 14, 2017 | 32.70 | 32.86 | 32.44 | 32.78 | 113,030 | -0.04(-0.13%) |
Mar 13, 2017 | 32.02 | 32.95 | 32.02 | 32.82 | 167,071 | +0.72(+2.25%) |
Mar 10, 2017 | 32.10 | 32.44 | 31.80 | 32.10 | 98,359 | +0.21(+0.67%) |
Mar 09, 2017 | 31.80 | 32.40 | 31.43 | 31.89 | 105,499 | +0.13(+0.40%) |
Mar 08, 2017 | 32.78 | 32.78 | 31.72 | 31.76 | 112,910 | -0.89(-2.73%) |
Mar 07, 2017 | 32.70 | 33.16 | 32.61 | 32.65 | 100,562 | -0.17(-0.52%) |
Mar 06, 2017 | 32.99 | 33.29 | 32.69 | 32.82 | 121,367 | -0.21(-0.64%) |
Mar 03, 2017 | 33.03 | 33.63 | 32.74 | 33.03 | 102,562 | -0.21(-0.64%) |
Mar 02, 2017 | 34.14 | 34.14 | 33.16 | 33.25 | 84,076 | -1.02(-2.97%) |
Mar 01, 2017 | 33.76 | 34.65 | 33.71 | 34.26 | 111,858 | +0.72(+2.15%) |
Feb 28, 2017 | 33.88 | 34.48 | 33.46 | 33.54 | 237,219 | -0.47(-1.37%) |
Feb 27, 2017 | 33.80 | 34.14 | 33.37 | 34.01 | 124,604 | +0.17(+0.50%) |
Feb 24, 2017 | 33.80 | 34.09 | 33.67 | 33.84 | 106,466 | -0.30(-0.87%) |
Feb 23, 2017 | 33.50 | 34.35 | 33.08 | 34.14 | 238,092 | +0.76(+2.29%) |
Feb 22, 2017 | 33.84 | 33.97 | 33.16 | 33.37 | 159,647 | -0.55(-1.62%) |
Feb 21, 2017 | 34.09 | 34.43 | 33.92 | 33.92 | 143,672 | -0.04(-0.12%) |
Feb 17, 2017 | 33.97 | 33.97 | 33.97 | 0 | +0.08(+0.25%) | |
Feb 16, 2017 | 33.42 | 35.15 | 32.63 | 33.88 | 442,452 | +1.19(+3.63%) |
Feb 15, 2017 | 31.80 | 32.86 | 31.73 | 32.70 | 117,875 | +0.68(+2.12%) |
Feb 14, 2017 | 31.72 | 32.23 | 31.51 | 32.02 | 92,890 | +0.17(+0.53%) |
Feb 13, 2017 | 32.10 | 32.61 | 31.72 | 31.85 | 96,870 | -0.34(-1.05%) |
Feb 10, 2017 | 32.48 | 32.86 | 31.89 | 32.19 | 108,396 | -0.30(-0.91%) |
Feb 09, 2017 | 31.80 | 32.57 | 31.80 | 32.48 | 155,418 | +0.68(+2.13%) |
Feb 08, 2017 | 31.68 | 32.14 | 31.55 | 31.80 | 125,327 | +0.17(+0.54%) |
Feb 07, 2017 | 31.59 | 32.06 | 31.25 | 31.64 | 181,172 | +0.08(+0.27%) |
Feb 06, 2017 | 31.72 | 31.85 | 31.25 | 31.55 | 117,307 | +0.00(+0.00%) |
Feb 03, 2017 | 32.10 | 32.23 | 31.42 | 31.55 | 159,880 | -0.30(-0.93%) |
Feb 02, 2017 | 31.72 | 32.14 | 31.55 | 31.85 | 147,921 | +0.04(+0.13%) |