Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.93 | 33.94 | 33.30 | 33.35 | 779,110 | -0.57(-1.68%) |
Apr 27, 2017 | 34.01 | 34.12 | 33.77 | 33.92 | 728,284 | -0.06(-0.18%) |
Apr 26, 2017 | 33.84 | 34.38 | 33.84 | 33.98 | 906,014 | +0.05(+0.15%) |
Apr 25, 2017 | 33.79 | 34.08 | 33.77 | 33.93 | 865,473 | +0.31(+0.94%) |
Apr 24, 2017 | 33.83 | 33.87 | 33.53 | 33.62 | 988,753 | +0.37(+1.10%) |
Apr 21, 2017 | 33.76 | 33.76 | 33.25 | 33.25 | 729,333 | -0.41(-1.22%) |
Apr 20, 2017 | 33.39 | 33.68 | 33.29 | 33.66 | 990,785 | +0.30(+0.89%) |
Apr 19, 2017 | 33.41 | 33.76 | 33.28 | 33.36 | 1,057,336 | +0.16(+0.47%) |
Apr 18, 2017 | 33.23 | 33.34 | 33.10 | 33.21 | 922,757 | -0.17(-0.50%) |
Apr 17, 2017 | 32.99 | 33.45 | 32.99 | 33.37 | 642,768 | +0.42(+1.27%) |
Apr 13, 2017 | 33.22 | 33.49 | 32.94 | 32.95 | 658,120 | -0.35(-1.05%) |
Apr 12, 2017 | 33.51 | 33.65 | 33.15 | 33.30 | 962,778 | -0.15(-0.44%) |
Apr 11, 2017 | 33.63 | 33.71 | 33.13 | 33.45 | 766,543 | -0.28(-0.83%) |
Apr 10, 2017 | 33.91 | 34.05 | 33.42 | 33.73 | 1,171,126 | -0.12(-0.36%) |
Apr 07, 2017 | 33.28 | 33.94 | 33.28 | 33.85 | 2,971,819 | +0.57(+1.71%) |
Apr 06, 2017 | 32.24 | 33.33 | 32.10 | 33.28 | 2,047,538 | +1.07(+3.31%) |
Apr 05, 2017 | 33.07 | 33.07 | 32.19 | 32.22 | 1,279,951 | -0.59(-1.81%) |
Apr 04, 2017 | 32.58 | 32.86 | 32.58 | 32.81 | 958,177 | +0.30(+0.91%) |
Apr 03, 2017 | 32.41 | 32.74 | 32.24 | 32.52 | 975,783 | +0.05(+0.16%) |
Mar 31, 2017 | 32.34 | 32.56 | 32.24 | 32.46 | 990,512 | +0.05(+0.16%) |
Mar 30, 2017 | 32.05 | 32.49 | 32.05 | 32.41 | 773,887 | +0.36(+1.12%) |
Mar 29, 2017 | 32.28 | 32.35 | 31.96 | 32.05 | 1,010,581 | -0.17(-0.54%) |
Mar 28, 2017 | 31.61 | 32.38 | 31.51 | 32.23 | 858,230 | +0.40(+1.26%) |
Mar 27, 2017 | 31.74 | 31.92 | 31.50 | 31.82 | 1,562,565 | -0.41(-1.28%) |
Mar 24, 2017 | 32.22 | 32.59 | 32.10 | 32.24 | 844,586 | -0.03(-0.11%) |
Mar 23, 2017 | 32.05 | 32.59 | 32.05 | 32.27 | 960,492 | +0.12(+0.38%) |
Mar 22, 2017 | 32.06 | 32.49 | 31.59 | 32.15 | 1,989,901 | -0.13(-0.41%) |
Mar 21, 2017 | 33.45 | 33.63 | 32.13 | 32.28 | 2,372,752 | -0.77(-2.33%) |
Mar 20, 2017 | 34.02 | 34.22 | 33.00 | 33.05 | 3,276,429 | -1.12(-3.28%) |
Mar 17, 2017 | 35.17 | 35.18 | 34.15 | 34.17 | 2,228,547 | -0.97(-2.76%) |
Mar 16, 2017 | 35.67 | 35.81 | 35.12 | 35.14 | 1,241,735 | -0.40(-1.13%) |
Mar 15, 2017 | 35.26 | 35.69 | 35.26 | 35.54 | 984,583 | +0.22(+0.62%) |
Mar 14, 2017 | 35.28 | 35.43 | 35.05 | 35.32 | 861,456 | -0.12(-0.35%) |
Mar 13, 2017 | 34.84 | 35.49 | 34.79 | 35.45 | 777,601 | +0.40(+1.15%) |
Mar 10, 2017 | 34.95 | 35.25 | 34.81 | 35.04 | 1,047,222 | +0.22(+0.63%) |
Mar 09, 2017 | 35.24 | 35.47 | 34.81 | 34.82 | 847,723 | -0.33(-0.95%) |
Mar 08, 2017 | 35.66 | 35.84 | 35.11 | 35.16 | 1,158,163 | -0.40(-1.13%) |
Mar 07, 2017 | 35.47 | 35.66 | 35.31 | 35.56 | 1,389,057 | -0.01(-0.02%) |
Mar 06, 2017 | 35.57 | 35.68 | 35.43 | 35.57 | 1,209,372 | +0.01(+0.03%) |
Mar 03, 2017 | 35.91 | 36.01 | 35.53 | 35.56 | 1,068,225 | -0.32(-0.90%) |
Mar 02, 2017 | 36.23 | 36.39 | 35.82 | 35.88 | 1,120,166 | -0.43(-1.18%) |
Mar 01, 2017 | 36.25 | 36.78 | 36.14 | 36.31 | 2,298,287 | +0.47(+1.31%) |
Feb 28, 2017 | 36.01 | 36.06 | 35.58 | 35.84 | 1,773,928 | -0.67(-1.84%) |
Feb 27, 2017 | 36.87 | 36.97 | 36.07 | 36.51 | 1,680,141 | -0.44(-1.18%) |
Feb 24, 2017 | 36.52 | 37.43 | 36.32 | 36.94 | 2,192,800 | +0.78(+2.17%) |
Feb 23, 2017 | 36.49 | 36.61 | 35.94 | 36.16 | 1,338,893 | +0.05(+0.14%) |
Feb 22, 2017 | 36.12 | 36.25 | 35.93 | 36.11 | 1,154,823 | +0.05(+0.15%) |
Feb 21, 2017 | 35.94 | 36.07 | 35.73 | 36.05 | 765,646 | +0.31(+0.85%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.30 | 36.60 | 36.13 | 36.43 | 1,042,635 | +0.10(+0.29%) |
Feb 15, 2017 | 35.88 | 36.37 | 35.88 | 36.32 | 946,952 | +0.35(+0.97%) |
Feb 14, 2017 | 35.42 | 35.99 | 35.37 | 35.98 | 1,092,163 | +0.41(+1.15%) |
Feb 13, 2017 | 35.74 | 35.94 | 35.50 | 35.57 | 1,091,622 | +0.01(+0.02%) |
Feb 10, 2017 | 35.54 | 35.62 | 35.34 | 35.56 | 733,701 | +0.26(+0.74%) |
Feb 09, 2017 | 35.01 | 35.47 | 34.99 | 35.30 | 746,526 | +0.24(+0.70%) |
Feb 08, 2017 | 34.96 | 35.11 | 34.79 | 35.05 | 966,932 | +0.10(+0.30%) |
Feb 07, 2017 | 35.13 | 35.40 | 34.86 | 34.95 | 1,117,958 | -0.03(-0.10%) |
Feb 06, 2017 | 34.83 | 35.21 | 34.83 | 34.98 | 935,609 | +0.10(+0.30%) |
Feb 03, 2017 | 34.85 | 34.99 | 34.70 | 34.88 | 872,108 | +0.36(+1.04%) |
Feb 02, 2017 | 34.42 | 34.80 | 34.36 | 34.52 | 652,912 | +0.03(+0.10%) |