Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.20 | 34.45 | 33.11 | 34.06 | 231,123 | +0.22(+0.65%) |
Apr 27, 2017 | 33.31 | 34.22 | 32.99 | 33.84 | 156,431 | +0.48(+1.44%) |
Apr 26, 2017 | 33.29 | 33.63 | 32.96 | 33.36 | 119,837 | +0.07(+0.21%) |
Apr 25, 2017 | 33.50 | 32.55 | 33.29 | 106,270 | +0.47(+1.43%) | |
Apr 24, 2017 | 33.07 | 33.07 | 32.39 | 32.82 | 130,308 | +0.28(+0.86%) |
Apr 21, 2017 | 33.33 | 33.42 | 32.12 | 32.54 | 221,622 | -0.92(-2.75%) |
Apr 20, 2017 | 33.65 | 33.65 | 33.07 | 33.46 | 88,059 | +0.01(+0.03%) |
Apr 19, 2017 | 33.63 | 33.89 | 33.23 | 33.45 | 170,861 | -0.02(-0.06%) |
Apr 18, 2017 | 33.96 | 33.96 | 33.03 | 33.47 | 107,361 | -0.60(-1.76%) |
Apr 17, 2017 | 34.16 | 34.22 | 33.80 | 34.07 | 86,109 | -0.10(-0.29%) |
Apr 13, 2017 | 33.69 | 35.76 | 33.31 | 34.17 | 156,893 | +0.43(+1.27%) |
Apr 12, 2017 | 33.52 | 33.97 | 33.08 | 33.74 | 183,756 | +0.17(+0.51%) |
Apr 11, 2017 | 33.52 | 33.71 | 32.97 | 33.57 | 101,330 | -0.05(-0.15%) |
Apr 10, 2017 | 33.99 | 34.40 | 33.56 | 33.62 | 162,385 | -0.24(-0.71%) |
Apr 07, 2017 | 33.90 | 33.96 | 33.20 | 33.86 | 267,059 | -0.13(-0.38%) |
Apr 06, 2017 | 34.26 | 34.57 | 33.37 | 33.99 | 270,752 | -0.15(-0.44%) |
Apr 05, 2017 | 33.78 | 34.47 | 33.30 | 34.14 | 249,082 | +0.43(+1.28%) |
Apr 04, 2017 | 33.97 | 34.55 | 33.43 | 33.71 | 347,898 | -0.31(-0.91%) |
Apr 03, 2017 | 34.03 | 34.20 | 32.88 | 34.02 | 332,253 | -0.09(-0.26%) |
Mar 31, 2017 | 34.95 | 34.95 | 33.81 | 34.11 | 690,456 | -0.48(-1.39%) |
Mar 30, 2017 | 35.19 | 35.22 | 33.89 | 34.59 | 302,092 | -0.52(-1.48%) |
Mar 29, 2017 | 35.36 | 35.66 | 34.86 | 35.11 | 208,852 | -0.10(-0.28%) |
Mar 28, 2017 | 35.71 | 36.21 | 34.80 | 35.21 | 249,414 | -0.70(-1.95%) |
Mar 27, 2017 | 34.43 | 36.15 | 34.17 | 35.91 | 290,873 | +1.16(+3.34%) |
Mar 24, 2017 | 34.54 | 35.07 | 34.20 | 34.75 | 260,766 | +0.37(+1.08%) |
Mar 23, 2017 | 34.11 | 35.17 | 34.02 | 34.38 | 246,692 | +0.22(+0.64%) |
Mar 22, 2017 | 33.80 | 34.44 | 33.40 | 34.16 | 173,561 | +0.47(+1.40%) |
Mar 21, 2017 | 35.46 | 35.46 | 33.64 | 33.69 | 281,230 | -1.76(-4.96%) |
Mar 20, 2017 | 34.10 | 35.63 | 33.22 | 35.45 | 223,618 | +1.31(+3.84%) |
Mar 17, 2017 | 34.21 | 34.43 | 33.87 | 34.14 | 481,059 | -0.37(-1.07%) |
Mar 16, 2017 | 35.48 | 35.68 | 33.35 | 34.51 | 644,539 | -1.65(-4.56%) |
Mar 15, 2017 | 35.30 | 36.38 | 35.13 | 36.16 | 169,450 | +0.94(+2.67%) |
Mar 14, 2017 | 35.59 | 35.70 | 34.90 | 35.22 | 117,670 | -0.56(-1.57%) |
Mar 13, 2017 | 35.39 | 36.42 | 35.11 | 35.78 | 242,789 | +0.27(+0.76%) |
Mar 10, 2017 | 36.32 | 36.51 | 34.13 | 35.51 | 449,910 | -0.61(-1.69%) |
Mar 09, 2017 | 36.91 | 37.38 | 35.66 | 36.12 | 313,721 | -1.24(-3.32%) |
Mar 08, 2017 | 36.50 | 38.03 | 36.31 | 37.36 | 331,675 | +0.89(+2.44%) |
Mar 07, 2017 | 37.82 | 37.99 | 36.39 | 36.47 | 279,212 | -1.56(-4.10%) |
Mar 06, 2017 | 37.13 | 38.39 | 36.64 | 38.03 | 633,566 | +0.44(+1.17%) |
Mar 03, 2017 | 35.51 | 38.75 | 34.87 | 37.59 | 1,253,285 | +2.16(+6.10%) |
Mar 02, 2017 | 34.39 | 36.04 | 34.05 | 35.43 | 3,157,707 | +1.11(+3.23%) |
Mar 01, 2017 | 34.28 | 36.68 | 32.07 | 34.32 | 682,880 | +0.63(+1.87%) |
Feb 28, 2017 | 34.13 | 34.34 | 33.49 | 33.69 | 152,855 | -0.49(-1.43%) |
Feb 27, 2017 | 33.11 | 34.38 | 33.05 | 34.18 | 367,563 | +0.98(+2.95%) |
Feb 24, 2017 | 33.05 | 33.54 | 32.85 | 33.20 | 80,633 | -0.12(-0.36%) |
Feb 23, 2017 | 33.74 | 33.74 | 32.73 | 33.32 | 116,961 | -0.26(-0.77%) |
Feb 22, 2017 | 33.53 | 33.69 | 33.28 | 33.58 | 163,167 | -0.03(-0.09%) |
Feb 21, 2017 | 33.94 | 33.99 | 33.40 | 33.61 | 267,176 | -0.23(-0.68%) |
Feb 17, 2017 | 33.84 | 33.84 | 33.84 | 0 | +0.60(+1.81%) | |
Feb 16, 2017 | 32.07 | 33.55 | 29.88 | 33.24 | 369,723 | +1.12(+3.49%) |
Feb 15, 2017 | 30.04 | 32.16 | 29.64 | 32.12 | 390,930 | +1.91(+6.32%) |
Feb 14, 2017 | 29.51 | 30.26 | 29.32 | 30.21 | 242,924 | +0.62(+2.10%) |
Feb 13, 2017 | 29.31 | 29.95 | 29.31 | 29.59 | 176,421 | +0.30(+1.02%) |
Feb 10, 2017 | 29.05 | 29.40 | 28.87 | 29.29 | 163,476 | +0.28(+0.97%) |
Feb 09, 2017 | 28.57 | 29.50 | 28.57 | 29.01 | 166,360 | +0.46(+1.61%) |
Feb 08, 2017 | 28.40 | 28.91 | 28.15 | 28.55 | 224,020 | -0.06(-0.21%) |
Feb 07, 2017 | 29.22 | 29.22 | 28.50 | 28.61 | 79,485 | -0.58(-1.99%) |
Feb 06, 2017 | 29.08 | 29.50 | 28.78 | 29.19 | 63,921 | -0.13(-0.44%) |
Feb 03, 2017 | 29.00 | 29.50 | 28.70 | 29.32 | 107,937 | +0.41(+1.42%) |
Feb 02, 2017 | 29.11 | 29.50 | 28.89 | 28.91 | 120,432 | -0.42(-1.43%) |