Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.77 | 31.77 | 31.57 | 31.64 | 472,017 | -0.14(-0.43%) |
Apr 27, 2017 | 31.64 | 31.80 | 31.52 | 31.77 | 428,228 | +0.18(+0.58%) |
Apr 26, 2017 | 31.28 | 31.64 | 31.23 | 31.59 | 687,584 | +0.38(+1.23%) |
Apr 25, 2017 | 31.16 | 31.31 | 30.95 | 31.21 | 714,259 | +0.12(+0.38%) |
Apr 24, 2017 | 31.24 | 31.29 | 31.04 | 31.09 | 556,565 | +0.12(+0.38%) |
Apr 21, 2017 | 30.94 | 31.04 | 30.78 | 30.97 | 672,616 | +0.01(+0.03%) |
Apr 20, 2017 | 30.59 | 31.02 | 30.41 | 30.96 | 664,272 | +0.46(+1.50%) |
Apr 19, 2017 | 30.58 | 30.58 | 30.25 | 30.50 | 746,380 | +0.10(+0.33%) |
Apr 18, 2017 | 30.75 | 30.77 | 30.34 | 30.40 | 965,105 | -0.61(-1.97%) |
Apr 17, 2017 | 30.81 | 31.02 | 30.71 | 31.02 | 428,231 | +0.24(+0.77%) |
Apr 13, 2017 | 31.18 | 31.23 | 30.74 | 30.78 | 511,239 | -0.45(-1.43%) |
Apr 12, 2017 | 31.63 | 31.63 | 31.12 | 31.23 | 452,642 | -0.43(-1.36%) |
Apr 11, 2017 | 31.61 | 31.75 | 31.49 | 31.66 | 473,542 | +0.29(+0.93%) |
Apr 10, 2017 | 30.51 | 31.59 | 30.44 | 31.36 | 995,812 | +0.15(+0.47%) |
Apr 07, 2017 | 31.14 | 31.25 | 30.90 | 31.22 | 692,801 | +0.08(+0.26%) |
Apr 06, 2017 | 30.78 | 31.14 | 30.71 | 31.13 | 680,986 | +0.37(+1.22%) |
Apr 05, 2017 | 31.25 | 31.31 | 30.75 | 30.76 | 527,034 | -0.36(-1.14%) |
Apr 04, 2017 | 31.37 | 31.38 | 30.99 | 31.12 | 454,346 | -0.23(-0.73%) |
Apr 03, 2017 | 31.65 | 31.76 | 31.23 | 31.34 | 595,094 | -0.25(-0.78%) |
Mar 31, 2017 | 31.28 | 31.76 | 31.26 | 31.59 | 915,415 | +0.27(+0.87%) |
Mar 30, 2017 | 31.35 | 31.43 | 31.23 | 31.32 | 433,922 | +0.04(+0.12%) |
Mar 29, 2017 | 31.37 | 31.51 | 31.28 | 31.28 | 456,064 | -0.11(-0.35%) |
Mar 28, 2017 | 31.52 | 31.63 | 31.14 | 31.39 | 506,847 | -0.14(-0.43%) |
Mar 27, 2017 | 30.94 | 31.57 | 30.91 | 31.53 | 880,875 | +0.40(+1.29%) |
Mar 24, 2017 | 30.99 | 31.23 | 30.92 | 31.13 | 651,980 | +0.14(+0.44%) |
Mar 23, 2017 | 30.96 | 31.12 | 30.91 | 30.99 | 638,580 | +0.04(+0.12%) |
Mar 22, 2017 | 31.63 | 31.93 | 30.90 | 30.95 | 863,136 | -0.71(-2.25%) |
Mar 21, 2017 | 31.99 | 32.15 | 31.62 | 31.66 | 514,760 | -0.34(-1.06%) |
Mar 20, 2017 | 31.80 | 32.28 | 31.74 | 32.00 | 1,052,650 | +0.19(+0.60%) |
Mar 17, 2017 | 31.94 | 32.05 | 31.67 | 31.81 | 2,426,060 | -0.17(-0.54%) |
Mar 16, 2017 | 33.01 | 33.33 | 31.97 | 31.98 | 1,505,663 | -0.73(-2.23%) |
Mar 15, 2017 | 32.48 | 32.80 | 32.28 | 32.71 | 940,599 | +0.25(+0.76%) |
Mar 14, 2017 | 32.50 | 32.70 | 32.27 | 32.47 | 503,432 | -0.22(-0.67%) |
Mar 13, 2017 | 32.26 | 32.70 | 32.26 | 32.69 | 598,957 | +0.42(+1.29%) |
Mar 10, 2017 | 32.34 | 32.60 | 32.10 | 32.27 | 554,159 | +0.02(+0.06%) |
Mar 09, 2017 | 32.40 | 32.47 | 32.18 | 32.25 | 519,264 | -0.13(-0.39%) |
Mar 08, 2017 | 32.25 | 32.70 | 32.25 | 32.38 | 490,657 | +0.16(+0.51%) |
Mar 07, 2017 | 32.27 | 32.39 | 32.11 | 32.21 | 551,756 | -0.21(-0.64%) |
Mar 06, 2017 | 33.13 | 33.13 | 32.42 | 32.42 | 515,872 | -0.82(-2.45%) |
Mar 03, 2017 | 33.27 | 33.29 | 33.05 | 33.24 | 725,087 | +0.06(+0.19%) |
Mar 02, 2017 | 33.01 | 33.25 | 32.72 | 33.18 | 762,899 | +0.11(+0.33%) |
Mar 01, 2017 | 33.03 | 33.17 | 32.57 | 33.07 | 884,547 | +0.36(+1.11%) |
Feb 28, 2017 | 32.63 | 32.83 | 32.24 | 32.70 | 782,175 | -0.08(-0.25%) |
Feb 27, 2017 | 32.88 | 32.99 | 32.61 | 32.79 | 420,316 | -0.09(-0.28%) |
Feb 24, 2017 | 32.63 | 32.89 | 32.50 | 32.88 | 436,916 | +0.21(+0.64%) |
Feb 23, 2017 | 32.67 | 32.88 | 32.52 | 32.67 | 795,330 | +0.09(+0.28%) |
Feb 22, 2017 | 32.60 | 32.86 | 32.56 | 32.58 | 867,672 | -0.02(-0.06%) |
Feb 21, 2017 | 31.72 | 32.66 | 31.59 | 32.60 | 1,162,244 | +0.96(+3.04%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.33(+1.04%) | |
Feb 16, 2017 | 31.50 | 31.72 | 31.24 | 31.31 | 1,182,764 | -0.34(-1.09%) |
Feb 15, 2017 | 31.26 | 31.96 | 30.67 | 31.65 | 2,410,605 | -1.04(-3.19%) |
Feb 14, 2017 | 32.48 | 32.74 | 32.28 | 32.70 | 1,770,496 | +0.20(+0.61%) |
Feb 13, 2017 | 32.69 | 32.80 | 32.47 | 32.50 | 722,656 | -0.09(-0.28%) |
Feb 10, 2017 | 32.56 | 32.92 | 32.31 | 32.59 | 902,807 | +0.04(+0.11%) |
Feb 09, 2017 | 32.35 | 32.61 | 32.28 | 32.55 | 690,603 | +0.24(+0.73%) |
Feb 08, 2017 | 32.32 | 32.40 | 32.03 | 32.31 | 883,429 | +0.00(+0.00%) |
Feb 07, 2017 | 32.60 | 32.63 | 32.20 | 32.31 | 643,635 | -0.21(-0.64%) |
Feb 06, 2017 | 32.56 | 32.80 | 32.36 | 32.52 | 452,520 | -0.11(-0.33%) |
Feb 03, 2017 | 32.70 | 32.73 | 32.46 | 32.63 | 447,730 | +0.22(+0.67%) |
Feb 02, 2017 | 32.45 | 32.51 | 32.24 | 32.41 | 568,712 | -0.02(-0.06%) |