Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.50 | 34.54 | 34.13 | 34.29 | 199,349 | -0.22(-0.64%) |
Apr 27, 2017 | 34.96 | 35.12 | 34.24 | 34.51 | 379,717 | -0.40(-1.15%) |
Apr 26, 2017 | 34.51 | 35.07 | 34.45 | 34.91 | 420,231 | +0.63(+1.84%) |
Apr 25, 2017 | 34.60 | 34.67 | 34.28 | 34.28 | 206,475 | -0.03(-0.09%) |
Apr 24, 2017 | 34.28 | 34.33 | 34.08 | 34.31 | 174,465 | +0.60(+1.78%) |
Apr 21, 2017 | 34.01 | 34.22 | 33.70 | 33.71 | 204,310 | -0.35(-1.03%) |
Apr 20, 2017 | 33.67 | 34.30 | 33.60 | 34.06 | 250,332 | +0.62(+1.85%) |
Apr 19, 2017 | 33.33 | 33.58 | 33.32 | 33.44 | 141,214 | +0.17(+0.51%) |
Apr 18, 2017 | 33.11 | 33.46 | 33.10 | 33.27 | 154,396 | +0.07(+0.21%) |
Apr 17, 2017 | 32.82 | 33.23 | 32.71 | 33.20 | 161,930 | +0.43(+1.31%) |
Apr 13, 2017 | 32.88 | 33.28 | 32.71 | 32.77 | 158,820 | -0.15(-0.46%) |
Apr 12, 2017 | 33.24 | 33.24 | 32.72 | 32.92 | 169,448 | -0.25(-0.75%) |
Apr 11, 2017 | 32.89 | 33.20 | 32.78 | 33.17 | 244,844 | +0.29(+0.88%) |
Apr 10, 2017 | 32.41 | 33.05 | 32.22 | 32.88 | 393,131 | +0.42(+1.29%) |
Apr 07, 2017 | 32.78 | 32.89 | 32.04 | 32.46 | 671,613 | -0.51(-1.55%) |
Apr 06, 2017 | 32.66 | 33.05 | 32.52 | 32.97 | 296,742 | +0.21(+0.64%) |
Apr 05, 2017 | 33.34 | 33.35 | 32.59 | 32.76 | 336,647 | -0.46(-1.38%) |
Apr 04, 2017 | 33.25 | 33.47 | 33.14 | 33.22 | 296,604 | -0.10(-0.30%) |
Apr 03, 2017 | 33.48 | 33.93 | 32.81 | 33.32 | 443,902 | -0.04(-0.12%) |
Mar 31, 2017 | 33.16 | 33.53 | 32.98 | 33.36 | 306,946 | +0.07(+0.21%) |
Mar 30, 2017 | 32.93 | 33.32 | 32.93 | 33.29 | 325,530 | +0.48(+1.46%) |
Mar 29, 2017 | 33.03 | 33.06 | 32.69 | 32.81 | 201,840 | -0.23(-0.70%) |
Mar 28, 2017 | 32.81 | 33.15 | 32.68 | 33.04 | 171,506 | +0.11(+0.33%) |
Mar 27, 2017 | 32.41 | 32.95 | 32.21 | 32.93 | 263,025 | +0.15(+0.46%) |
Mar 24, 2017 | 33.02 | 33.50 | 32.62 | 32.78 | 272,398 | -0.23(-0.70%) |
Mar 23, 2017 | 32.33 | 33.28 | 32.21 | 33.01 | 478,214 | +0.68(+2.10%) |
Mar 22, 2017 | 32.26 | 32.57 | 32.07 | 32.33 | 274,805 | -0.13(-0.40%) |
Mar 21, 2017 | 33.15 | 33.15 | 32.32 | 32.46 | 312,443 | -0.53(-1.61%) |
Mar 20, 2017 | 32.86 | 33.11 | 32.50 | 32.99 | 521,062 | -0.11(-0.33%) |
Mar 17, 2017 | 33.24 | 33.30 | 32.98 | 33.10 | 626,033 | -0.14(-0.42%) |
Mar 16, 2017 | 33.45 | 33.54 | 33.10 | 33.24 | 280,371 | -0.15(-0.45%) |
Mar 15, 2017 | 33.26 | 33.50 | 32.91 | 33.39 | 431,341 | +0.21(+0.63%) |
Mar 14, 2017 | 31.60 | 33.64 | 31.59 | 33.18 | 901,627 | +3.02(+10.01%) |
Mar 13, 2017 | 30.24 | 30.41 | 30.11 | 30.16 | 197,661 | +0.12(+0.40%) |
Mar 10, 2017 | 29.96 | 30.24 | 29.93 | 30.04 | 198,794 | +0.17(+0.57%) |
Mar 09, 2017 | 29.54 | 30.00 | 29.48 | 29.87 | 277,988 | +0.51(+1.74%) |
Mar 08, 2017 | 29.63 | 29.79 | 29.36 | 29.36 | 183,968 | -0.16(-0.54%) |
Mar 07, 2017 | 29.62 | 29.89 | 29.50 | 29.52 | 217,293 | -0.20(-0.67%) |
Mar 06, 2017 | 29.58 | 29.75 | 29.37 | 29.72 | 246,491 | +0.16(+0.54%) |
Mar 03, 2017 | 29.98 | 29.98 | 29.42 | 29.56 | 264,714 | -0.44(-1.47%) |
Mar 02, 2017 | 29.75 | 30.23 | 29.46 | 30.00 | 437,253 | +0.23(+0.77%) |
Mar 01, 2017 | 29.48 | 29.87 | 29.47 | 29.77 | 301,872 | +0.46(+1.57%) |
Feb 28, 2017 | 29.85 | 29.85 | 29.14 | 29.31 | 279,629 | -0.62(-2.07%) |
Feb 27, 2017 | 29.50 | 30.11 | 29.35 | 29.93 | 520,207 | +0.45(+1.53%) |
Feb 24, 2017 | 28.90 | 29.48 | 28.59 | 29.48 | 790,183 | +0.60(+2.08%) |
Feb 23, 2017 | 27.80 | 29.73 | 27.60 | 28.88 | 1,186,805 | +2.10(+7.84%) |
Feb 22, 2017 | 26.33 | 26.86 | 26.21 | 26.78 | 411,138 | -0.22(-0.81%) |
Feb 21, 2017 | 26.84 | 27.04 | 26.84 | 27.00 | 216,169 | +0.14(+0.52%) |
Feb 17, 2017 | 26.86 | 26.86 | 26.86 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 26.67 | 26.88 | 26.51 | 26.75 | 185,728 | -0.04(-0.15%) |
Feb 15, 2017 | 26.83 | 26.94 | 26.64 | 26.79 | 205,947 | -0.12(-0.45%) |
Feb 14, 2017 | 26.87 | 27.09 | 26.79 | 26.91 | 175,588 | -0.07(-0.26%) |
Feb 13, 2017 | 26.77 | 27.09 | 26.59 | 26.98 | 193,974 | +0.34(+1.28%) |
Feb 10, 2017 | 26.65 | 26.75 | 26.52 | 26.64 | 142,637 | -0.06(-0.22%) |
Feb 09, 2017 | 26.26 | 26.71 | 26.13 | 26.70 | 223,752 | +0.46(+1.75%) |
Feb 08, 2017 | 26.08 | 26.34 | 25.66 | 26.24 | 257,869 | +0.04(+0.15%) |
Feb 07, 2017 | 26.32 | 26.40 | 26.05 | 26.20 | 323,104 | -0.13(-0.49%) |
Feb 06, 2017 | 26.31 | 26.61 | 26.17 | 26.33 | 143,075 | -0.13(-0.49%) |
Feb 03, 2017 | 26.62 | 26.62 | 26.41 | 26.46 | 378,381 | +0.14(+0.53%) |
Feb 02, 2017 | 26.42 | 26.58 | 26.20 | 26.32 | 235,826 | -0.21(-0.79%) |