Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.13 | 34.01 | 33.04 | 33.59 | 3,647,762 | +1.20(+3.70%) |
Apr 27, 2017 | 31.91 | 32.44 | 31.86 | 32.39 | 2,339,674 | +0.57(+1.79%) |
Apr 26, 2017 | 31.75 | 31.82 | 31.59 | 31.82 | 1,164,937 | +0.08(+0.26%) |
Apr 25, 2017 | 31.74 | 31.91 | 31.61 | 31.74 | 1,379,171 | -0.10(-0.33%) |
Apr 24, 2017 | 31.79 | 32.00 | 31.77 | 31.85 | 1,069,330 | +0.33(+1.03%) |
Apr 21, 2017 | 31.51 | 31.65 | 31.40 | 31.52 | 1,266,986 | -0.08(-0.26%) |
Apr 20, 2017 | 31.62 | 32.03 | 31.55 | 31.60 | 2,921,728 | -0.45(-1.41%) |
Apr 19, 2017 | 32.08 | 32.16 | 31.93 | 32.05 | 1,006,106 | +0.04(+0.14%) |
Apr 18, 2017 | 31.74 | 32.03 | 31.72 | 32.01 | 1,120,378 | +0.07(+0.21%) |
Apr 17, 2017 | 31.59 | 31.99 | 31.59 | 31.94 | 1,217,351 | +0.44(+1.38%) |
Apr 13, 2017 | 31.75 | 31.91 | 31.50 | 31.51 | 1,275,829 | -0.27(-0.84%) |
Apr 12, 2017 | 31.55 | 31.81 | 31.51 | 31.77 | 1,263,371 | +0.04(+0.12%) |
Apr 11, 2017 | 31.80 | 31.87 | 31.47 | 31.74 | 1,245,559 | -0.11(-0.35%) |
Apr 10, 2017 | 31.85 | 31.93 | 31.71 | 31.85 | 1,023,628 | +0.02(+0.07%) |
Apr 07, 2017 | 31.77 | 31.85 | 31.62 | 31.82 | 934,233 | +0.10(+0.33%) |
Apr 06, 2017 | 31.74 | 31.93 | 31.67 | 31.72 | 1,196,945 | -0.02(-0.07%) |
Apr 05, 2017 | 31.87 | 32.02 | 31.70 | 31.74 | 1,461,682 | +0.04(+0.12%) |
Apr 04, 2017 | 31.71 | 31.91 | 31.65 | 31.71 | 2,453,275 | -0.18(-0.56%) |
Apr 03, 2017 | 31.87 | 31.98 | 31.55 | 31.88 | 2,267,882 | -0.08(-0.25%) |
Mar 31, 2017 | 31.99 | 32.10 | 31.88 | 31.96 | 1,472,168 | -0.17(-0.53%) |
Mar 30, 2017 | 32.13 | 32.27 | 32.01 | 32.13 | 1,259,480 | +0.02(+0.07%) |
Mar 29, 2017 | 32.22 | 32.27 | 31.92 | 32.11 | 1,828,823 | -0.17(-0.53%) |
Mar 28, 2017 | 32.19 | 32.42 | 32.13 | 32.28 | 1,487,845 | +0.07(+0.23%) |
Mar 27, 2017 | 32.19 | 32.31 | 32.04 | 32.21 | 947,445 | -0.14(-0.43%) |
Mar 24, 2017 | 32.25 | 32.70 | 32.25 | 32.35 | 1,932,923 | +0.09(+0.27%) |
Mar 23, 2017 | 32.10 | 32.33 | 32.03 | 32.26 | 1,351,163 | +0.17(+0.53%) |
Mar 22, 2017 | 31.82 | 32.13 | 31.76 | 32.09 | 1,405,256 | +0.17(+0.53%) |
Mar 21, 2017 | 32.05 | 32.44 | 31.87 | 31.92 | 1,599,635 | +0.04(+0.14%) |
Mar 20, 2017 | 32.01 | 32.25 | 31.85 | 31.88 | 1,058,434 | -0.26(-0.81%) |
Mar 17, 2017 | 32.47 | 32.64 | 31.99 | 32.13 | 1,608,123 | -0.24(-0.75%) |
Mar 16, 2017 | 32.36 | 32.58 | 32.29 | 32.38 | 1,202,466 | +0.08(+0.25%) |
Mar 15, 2017 | 31.90 | 32.34 | 31.89 | 32.30 | 1,145,472 | +0.44(+1.39%) |
Mar 14, 2017 | 31.96 | 32.12 | 31.82 | 31.85 | 977,945 | -0.17(-0.53%) |
Mar 13, 2017 | 31.92 | 32.16 | 31.92 | 32.02 | 1,019,445 | +0.09(+0.28%) |
Mar 10, 2017 | 31.99 | 32.10 | 31.80 | 31.93 | 1,254,914 | +0.20(+0.63%) |
Mar 09, 2017 | 31.65 | 31.93 | 31.58 | 31.74 | 1,210,437 | +0.08(+0.26%) |
Mar 08, 2017 | 31.77 | 32.01 | 31.64 | 31.65 | 1,826,970 | -0.07(-0.21%) |
Mar 07, 2017 | 31.53 | 31.88 | 31.44 | 31.72 | 1,499,006 | +0.13(+0.40%) |
Mar 06, 2017 | 31.65 | 31.81 | 31.49 | 31.59 | 1,695,699 | -0.11(-0.35%) |
Mar 03, 2017 | 31.75 | 31.79 | 31.55 | 31.71 | 1,984,865 | -0.08(-0.26%) |
Mar 02, 2017 | 31.25 | 31.93 | 31.25 | 31.79 | 3,699,461 | +0.44(+1.39%) |
Mar 01, 2017 | 31.45 | 31.45 | 31.22 | 31.35 | 9,269,692 | +0.07(+0.24%) |
Feb 28, 2017 | 31.47 | 31.54 | 31.25 | 31.28 | 2,638,942 | -0.23(-0.73%) |
Feb 27, 2017 | 31.59 | 31.59 | 31.39 | 31.51 | 4,085,041 | -0.07(-0.21%) |
Feb 24, 2017 | 31.57 | 31.69 | 31.25 | 31.57 | 4,246,481 | -0.21(-0.67%) |
Feb 23, 2017 | 31.88 | 32.15 | 31.60 | 31.79 | 4,521,448 | -0.06(-0.19%) |
Feb 22, 2017 | 32.15 | 32.44 | 31.65 | 31.85 | 10,045,800 | -0.97(-2.95%) |
Feb 21, 2017 | 32.94 | 33.04 | 32.67 | 32.81 | 1,229,618 | +0.17(+0.54%) |
Feb 17, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.68 | 32.68 | 32.51 | 32.60 | 713,963 | +0.00(+0.00%) |
Feb 15, 2017 | 32.49 | 32.73 | 32.49 | 32.60 | 953,945 | +0.02(+0.07%) |
Feb 14, 2017 | 32.54 | 32.73 | 32.47 | 32.58 | 969,180 | +0.02(+0.07%) |
Feb 13, 2017 | 32.24 | 32.64 | 32.24 | 32.56 | 1,191,729 | +0.41(+1.29%) |
Feb 10, 2017 | 31.58 | 32.20 | 31.55 | 32.15 | 1,914,183 | +0.74(+2.36%) |
Feb 09, 2017 | 31.96 | 31.96 | 31.10 | 31.40 | 2,897,948 | -1.05(-3.22%) |
Feb 08, 2017 | 32.36 | 32.55 | 32.03 | 32.45 | 1,299,072 | +0.09(+0.27%) |
Feb 07, 2017 | 32.33 | 32.52 | 32.23 | 32.36 | 1,157,649 | +0.00(+0.00%) |
Feb 06, 2017 | 32.57 | 32.57 | 32.26 | 32.36 | 716,933 | -0.33(-1.02%) |
Feb 03, 2017 | 32.73 | 32.77 | 32.51 | 32.70 | 776,601 | +0.15(+0.47%) |
Feb 02, 2017 | 32.35 | 32.59 | 32.32 | 32.55 | 716,184 | +0.18(+0.56%) |