Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.06 | 32.10 | 31.63 | 31.91 | 815,938 | -0.22(-0.69%) |
Apr 27, 2017 | 32.40 | 32.55 | 32.07 | 32.13 | 970,962 | -0.14(-0.44%) |
Apr 26, 2017 | 31.85 | 32.33 | 31.73 | 32.27 | 819,263 | +0.39(+1.23%) |
Apr 25, 2017 | 31.99 | 32.17 | 31.85 | 31.88 | 807,794 | +0.12(+0.39%) |
Apr 24, 2017 | 31.94 | 31.94 | 31.61 | 31.76 | 959,600 | +0.10(+0.31%) |
Apr 21, 2017 | 31.63 | 31.70 | 31.30 | 31.66 | 1,695,201 | -0.07(-0.22%) |
Apr 20, 2017 | 31.46 | 31.77 | 31.44 | 31.73 | 702,768 | +0.36(+1.16%) |
Apr 19, 2017 | 31.16 | 31.58 | 31.10 | 31.37 | 1,036,200 | +0.25(+0.80%) |
Apr 18, 2017 | 30.83 | 31.24 | 30.83 | 31.12 | 1,188,360 | +0.11(+0.34%) |
Apr 17, 2017 | 30.61 | 31.03 | 30.55 | 31.01 | 1,041,483 | +0.52(+1.69%) |
Apr 13, 2017 | 30.73 | 30.93 | 30.48 | 30.50 | 841,841 | -0.37(-1.21%) |
Apr 12, 2017 | 31.39 | 31.39 | 30.80 | 30.87 | 962,547 | -0.50(-1.59%) |
Apr 11, 2017 | 30.98 | 31.38 | 30.83 | 31.37 | 1,111,432 | +0.33(+1.06%) |
Apr 10, 2017 | 30.97 | 31.24 | 30.95 | 31.04 | 731,967 | +0.04(+0.14%) |
Apr 07, 2017 | 30.71 | 31.03 | 30.64 | 30.99 | 1,138,266 | +0.25(+0.81%) |
Apr 06, 2017 | 30.59 | 31.01 | 30.53 | 30.74 | 1,445,510 | +0.07(+0.23%) |
Apr 05, 2017 | 31.00 | 31.22 | 30.66 | 30.67 | 2,173,219 | -0.38(-1.23%) |
Apr 04, 2017 | 31.13 | 31.25 | 30.99 | 31.06 | 1,089,662 | -0.10(-0.31%) |
Apr 03, 2017 | 31.49 | 31.62 | 31.02 | 31.15 | 1,159,847 | -0.28(-0.88%) |
Mar 31, 2017 | 31.44 | 31.58 | 31.42 | 31.43 | 1,032,500 | +0.02(+0.06%) |
Mar 30, 2017 | 31.53 | 31.67 | 31.27 | 31.41 | 1,885,806 | -0.34(-1.06%) |
Mar 29, 2017 | 31.77 | 31.86 | 31.56 | 31.75 | 1,605,666 | -0.04(-0.14%) |
Mar 28, 2017 | 31.60 | 31.88 | 31.52 | 31.79 | 1,177,280 | +0.04(+0.14%) |
Mar 27, 2017 | 31.97 | 31.97 | 31.57 | 31.75 | 1,303,026 | -0.55(-1.70%) |
Mar 24, 2017 | 32.63 | 32.63 | 32.20 | 32.30 | 965,191 | -0.20(-0.60%) |
Mar 23, 2017 | 32.45 | 32.85 | 32.45 | 32.49 | 1,210,047 | -0.11(-0.33%) |
Mar 22, 2017 | 32.57 | 32.64 | 32.37 | 32.60 | 1,183,568 | +0.12(+0.36%) |
Mar 21, 2017 | 33.36 | 33.44 | 32.42 | 32.49 | 1,502,070 | -0.67(-2.01%) |
Mar 20, 2017 | 33.38 | 33.40 | 33.10 | 33.15 | 781,422 | -0.26(-0.77%) |
Mar 17, 2017 | 33.31 | 33.44 | 33.08 | 33.41 | 1,191,078 | +0.34(+1.02%) |
Mar 16, 2017 | 33.24 | 33.47 | 33.03 | 33.07 | 1,291,494 | -0.19(-0.56%) |
Mar 15, 2017 | 32.96 | 33.37 | 32.86 | 33.26 | 1,469,223 | +0.42(+1.27%) |
Mar 14, 2017 | 32.91 | 33.03 | 32.71 | 32.84 | 1,104,045 | -0.16(-0.48%) |
Mar 13, 2017 | 32.61 | 33.07 | 32.61 | 33.00 | 1,257,318 | +0.35(+1.06%) |
Mar 10, 2017 | 32.49 | 32.72 | 32.41 | 32.65 | 1,556,931 | +0.32(+0.99%) |
Mar 09, 2017 | 32.14 | 32.48 | 32.05 | 32.33 | 1,095,197 | +0.09(+0.28%) |
Mar 08, 2017 | 32.15 | 32.48 | 32.15 | 32.25 | 1,167,585 | +0.12(+0.36%) |
Mar 07, 2017 | 31.97 | 32.21 | 31.87 | 32.13 | 1,163,532 | +0.21(+0.67%) |
Mar 06, 2017 | 31.76 | 32.18 | 31.53 | 31.92 | 1,355,991 | -0.10(-0.30%) |
Mar 03, 2017 | 32.11 | 32.24 | 31.62 | 32.01 | 1,505,372 | -0.13(-0.41%) |
Mar 02, 2017 | 32.04 | 32.17 | 31.99 | 32.15 | 893,036 | +0.01(+0.03%) |
Mar 01, 2017 | 32.02 | 32.34 | 31.97 | 32.14 | 911,402 | +0.37(+1.17%) |
Feb 28, 2017 | 32.40 | 32.51 | 31.77 | 31.77 | 1,666,240 | -0.81(-2.48%) |
Feb 27, 2017 | 31.87 | 32.64 | 31.87 | 32.57 | 1,931,823 | +0.67(+2.12%) |
Feb 24, 2017 | 31.19 | 31.92 | 31.16 | 31.90 | 1,426,318 | +0.52(+1.64%) |
Feb 23, 2017 | 31.74 | 32.01 | 31.28 | 31.38 | 1,721,334 | -0.25(-0.79%) |
Feb 22, 2017 | 31.40 | 31.79 | 31.40 | 31.63 | 1,582,881 | +0.21(+0.68%) |
Feb 21, 2017 | 30.75 | 31.46 | 30.64 | 31.42 | 1,759,894 | +0.59(+1.93%) |
Feb 17, 2017 | 30.82 | 30.82 | 30.82 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 30.77 | 30.91 | 30.49 | 30.87 | 1,070,201 | +0.18(+0.58%) |
Feb 15, 2017 | 30.29 | 30.74 | 30.24 | 30.69 | 959,607 | +0.45(+1.50%) |
Feb 14, 2017 | 30.11 | 30.41 | 30.09 | 30.24 | 1,410,584 | -0.06(-0.21%) |
Feb 13, 2017 | 30.35 | 30.58 | 30.29 | 30.30 | 1,266,884 | +0.02(+0.06%) |
Feb 10, 2017 | 30.53 | 30.53 | 30.13 | 30.28 | 1,188,728 | -0.09(-0.29%) |
Feb 09, 2017 | 30.37 | 30.49 | 30.20 | 30.37 | 1,592,760 | +0.02(+0.06%) |
Feb 08, 2017 | 30.65 | 30.69 | 30.04 | 30.35 | 1,351,670 | -0.29(-0.96%) |
Feb 07, 2017 | 30.57 | 30.72 | 30.41 | 30.65 | 1,458,591 | +0.06(+0.20%) |
Feb 06, 2017 | 30.52 | 30.66 | 30.43 | 30.59 | 1,552,211 | +0.09(+0.29%) |
Feb 03, 2017 | 30.61 | 30.68 | 30.15 | 30.50 | 2,945,192 | +0.04(+0.12%) |
Feb 02, 2017 | 29.76 | 30.66 | 29.63 | 30.46 | 2,326,180 | +0.70(+2.35%) |