Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.04 | 32.08 | 31.61 | 31.89 | 816,526 | -0.22(-0.69%) |
Apr 27, 2017 | 32.37 | 32.52 | 32.04 | 32.11 | 971,662 | -0.14(-0.44%) |
Apr 26, 2017 | 31.82 | 32.30 | 31.71 | 32.25 | 819,854 | +0.39(+1.23%) |
Apr 25, 2017 | 31.96 | 32.14 | 31.82 | 31.86 | 808,376 | +0.12(+0.39%) |
Apr 24, 2017 | 31.92 | 31.92 | 31.59 | 31.73 | 960,292 | +0.10(+0.31%) |
Apr 21, 2017 | 31.61 | 31.68 | 31.27 | 31.64 | 1,696,424 | -0.07(-0.22%) |
Apr 20, 2017 | 31.43 | 31.75 | 31.41 | 31.71 | 703,274 | +0.36(+1.16%) |
Apr 19, 2017 | 31.14 | 31.56 | 31.07 | 31.34 | 1,036,947 | +0.25(+0.80%) |
Apr 18, 2017 | 30.81 | 31.22 | 30.81 | 31.10 | 1,189,216 | +0.11(+0.34%) |
Apr 17, 2017 | 30.59 | 31.01 | 30.53 | 30.99 | 1,042,233 | +0.51(+1.69%) |
Apr 13, 2017 | 30.70 | 30.91 | 30.46 | 30.47 | 842,448 | -0.37(-1.21%) |
Apr 12, 2017 | 31.37 | 31.37 | 30.78 | 30.85 | 963,241 | -0.50(-1.59%) |
Apr 11, 2017 | 30.96 | 31.36 | 30.81 | 31.34 | 1,112,233 | +0.33(+1.06%) |
Apr 10, 2017 | 30.94 | 31.22 | 30.93 | 31.02 | 732,495 | +0.04(+0.14%) |
Apr 07, 2017 | 30.69 | 31.01 | 30.62 | 30.97 | 1,139,087 | +0.25(+0.81%) |
Apr 06, 2017 | 30.57 | 30.99 | 30.51 | 30.72 | 1,446,552 | +0.07(+0.23%) |
Apr 05, 2017 | 30.98 | 31.20 | 30.64 | 30.65 | 2,174,785 | -0.38(-1.23%) |
Apr 04, 2017 | 31.10 | 31.22 | 30.97 | 31.03 | 1,090,447 | -0.10(-0.31%) |
Apr 03, 2017 | 31.47 | 31.60 | 31.00 | 31.13 | 1,160,683 | -0.28(-0.88%) |
Mar 31, 2017 | 31.41 | 31.56 | 31.40 | 31.41 | 1,033,245 | +0.02(+0.06%) |
Mar 30, 2017 | 31.50 | 31.65 | 31.25 | 31.39 | 1,887,166 | -0.34(-1.06%) |
Mar 29, 2017 | 31.74 | 31.84 | 31.53 | 31.73 | 1,606,824 | -0.04(-0.14%) |
Mar 28, 2017 | 31.57 | 31.86 | 31.49 | 31.77 | 1,178,128 | +0.04(+0.14%) |
Mar 27, 2017 | 31.95 | 31.95 | 31.55 | 31.73 | 1,303,966 | -0.55(-1.70%) |
Mar 24, 2017 | 32.60 | 32.60 | 32.18 | 32.28 | 965,887 | -0.20(-0.60%) |
Mar 23, 2017 | 32.43 | 32.83 | 32.43 | 32.47 | 1,210,920 | -0.11(-0.33%) |
Mar 22, 2017 | 32.54 | 32.61 | 32.35 | 32.58 | 1,184,422 | +0.12(+0.36%) |
Mar 21, 2017 | 33.34 | 33.42 | 32.40 | 32.46 | 1,503,153 | -0.67(-2.01%) |
Mar 20, 2017 | 33.36 | 33.38 | 33.07 | 33.13 | 781,985 | -0.26(-0.77%) |
Mar 17, 2017 | 33.29 | 33.42 | 33.06 | 33.38 | 1,191,937 | +0.34(+1.02%) |
Mar 16, 2017 | 33.22 | 33.45 | 33.00 | 33.05 | 1,292,425 | -0.19(-0.56%) |
Mar 15, 2017 | 32.93 | 33.35 | 32.83 | 33.23 | 1,470,282 | +0.42(+1.27%) |
Mar 14, 2017 | 32.89 | 33.00 | 32.68 | 32.82 | 1,104,841 | -0.16(-0.48%) |
Mar 13, 2017 | 32.59 | 33.05 | 32.59 | 32.98 | 1,258,224 | +0.35(+1.06%) |
Mar 10, 2017 | 32.47 | 32.69 | 32.39 | 32.63 | 1,558,053 | +0.32(+0.99%) |
Mar 09, 2017 | 32.12 | 32.45 | 32.03 | 32.31 | 1,095,987 | +0.09(+0.28%) |
Mar 08, 2017 | 32.12 | 32.46 | 32.12 | 32.22 | 1,168,427 | +0.12(+0.36%) |
Mar 07, 2017 | 31.95 | 32.19 | 31.85 | 32.11 | 1,164,370 | +0.21(+0.67%) |
Mar 06, 2017 | 31.73 | 32.16 | 31.50 | 31.89 | 1,356,969 | -0.10(-0.31%) |
Mar 03, 2017 | 32.09 | 32.21 | 31.60 | 31.99 | 1,506,458 | -0.13(-0.41%) |
Mar 02, 2017 | 32.02 | 32.14 | 31.96 | 32.12 | 893,680 | +0.01(+0.03%) |
Mar 01, 2017 | 32.00 | 32.32 | 31.95 | 32.12 | 912,059 | +0.37(+1.17%) |
Feb 28, 2017 | 32.37 | 32.49 | 31.74 | 31.74 | 1,667,441 | -0.81(-2.48%) |
Feb 27, 2017 | 31.85 | 32.61 | 31.85 | 32.55 | 1,933,216 | +0.67(+2.12%) |
Feb 24, 2017 | 31.17 | 31.89 | 31.14 | 31.88 | 1,427,347 | +0.51(+1.64%) |
Feb 23, 2017 | 31.72 | 31.98 | 31.25 | 31.36 | 1,722,575 | -0.25(-0.79%) |
Feb 22, 2017 | 31.38 | 31.77 | 31.38 | 31.61 | 1,584,022 | +0.21(+0.68%) |
Feb 21, 2017 | 30.73 | 31.44 | 30.62 | 31.40 | 1,761,163 | +0.59(+1.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 30.75 | 30.89 | 30.47 | 30.85 | 1,070,973 | +0.18(+0.58%) |
Feb 15, 2017 | 30.27 | 30.71 | 30.22 | 30.67 | 960,298 | +0.45(+1.50%) |
Feb 14, 2017 | 30.09 | 30.39 | 30.07 | 30.22 | 1,411,601 | -0.06(-0.21%) |
Feb 13, 2017 | 30.33 | 30.56 | 30.27 | 30.28 | 1,267,797 | +0.02(+0.06%) |
Feb 10, 2017 | 30.51 | 30.51 | 30.11 | 30.26 | 1,189,585 | -0.09(-0.29%) |
Feb 09, 2017 | 30.35 | 30.47 | 30.18 | 30.35 | 1,593,909 | +0.02(+0.06%) |
Feb 08, 2017 | 30.62 | 30.67 | 30.02 | 30.33 | 1,352,645 | -0.29(-0.96%) |
Feb 07, 2017 | 30.55 | 30.70 | 30.39 | 30.62 | 1,459,643 | +0.06(+0.20%) |
Feb 06, 2017 | 30.50 | 30.63 | 30.41 | 30.56 | 1,553,330 | +0.09(+0.29%) |
Feb 03, 2017 | 30.59 | 30.66 | 30.13 | 30.47 | 2,947,315 | +0.04(+0.12%) |
Feb 02, 2017 | 29.74 | 30.64 | 29.61 | 30.44 | 2,327,857 | +0.70(+2.35%) |