Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.40 | 34.10 | 33.40 | 33.95 | 20,931 | +0.10(+0.30%) |
Apr 27, 2017 | 33.45 | 34.20 | 33.45 | 33.85 | 23,371 | +0.50(+1.50%) |
Apr 26, 2017 | 33.25 | 33.60 | 33.20 | 33.35 | 31,400 | +0.10(+0.30%) |
Apr 25, 2017 | 33.80 | 34.00 | 33.10 | 33.25 | 29,002 | -0.15(-0.45%) |
Apr 24, 2017 | 33.30 | 33.65 | 32.60 | 33.40 | 44,431 | +0.60(+1.83%) |
Apr 21, 2017 | 32.50 | 33.05 | 32.25 | 32.80 | 54,539 | +0.30(+0.92%) |
Apr 20, 2017 | 31.80 | 32.65 | 31.50 | 32.50 | 22,718 | +0.70(+2.20%) |
Apr 19, 2017 | 31.65 | 32.05 | 31.00 | 31.80 | 24,690 | +0.30(+0.95%) |
Apr 18, 2017 | 31.85 | 31.95 | 31.20 | 31.50 | 24,245 | -0.85(-2.63%) |
Apr 17, 2017 | 31.65 | 32.55 | 31.55 | 32.35 | 35,465 | +0.75(+2.37%) |
Apr 13, 2017 | 31.65 | 31.80 | 31.30 | 31.60 | 14,617 | -0.05(-0.16%) |
Apr 12, 2017 | 31.95 | 31.95 | 30.70 | 31.65 | 25,263 | -0.50(-1.56%) |
Apr 11, 2017 | 31.65 | 32.45 | 31.65 | 32.15 | 53,768 | +0.40(+1.26%) |
Apr 10, 2017 | 32.25 | 32.51 | 31.60 | 31.75 | 37,060 | -0.65(-2.01%) |
Apr 07, 2017 | 32.55 | 32.75 | 32.10 | 32.40 | 38,398 | -0.35(-1.07%) |
Apr 06, 2017 | 31.40 | 32.75 | 30.85 | 32.75 | 56,313 | +1.25(+3.97%) |
Apr 05, 2017 | 30.80 | 31.75 | 30.75 | 31.50 | 35,868 | +0.20(+0.64%) |
Apr 04, 2017 | 31.50 | 31.80 | 30.75 | 31.30 | 34,117 | -0.30(-0.95%) |
Apr 03, 2017 | 31.95 | 32.20 | 31.50 | 31.60 | 33,361 | -0.40(-1.25%) |
Mar 31, 2017 | 32.30 | 32.45 | 31.75 | 32.00 | 40,371 | -0.25(-0.78%) |
Mar 30, 2017 | 30.95 | 32.45 | 30.95 | 32.25 | 59,310 | +1.40(+4.54%) |
Mar 29, 2017 | 30.65 | 31.15 | 30.57 | 30.85 | 54,151 | +0.20(+0.65%) |
Mar 28, 2017 | 30.65 | 30.85 | 30.35 | 30.65 | 35,315 | -0.05(-0.16%) |
Mar 27, 2017 | 30.55 | 31.12 | 30.35 | 30.70 | 48,617 | +0.00(+0.00%) |
Mar 24, 2017 | 30.45 | 30.80 | 29.90 | 30.70 | 74,187 | +0.30(+0.99%) |
Mar 23, 2017 | 30.50 | 31.15 | 30.30 | 30.40 | 42,934 | -0.30(-0.98%) |
Mar 22, 2017 | 30.90 | 30.95 | 30.40 | 30.70 | 53,244 | +0.40(+1.32%) |
Mar 21, 2017 | 32.10 | 32.15 | 30.30 | 30.30 | 47,728 | -1.65(-5.16%) |
Mar 20, 2017 | 33.40 | 33.85 | 31.75 | 31.95 | 30,100 | -1.35(-4.05%) |
Mar 17, 2017 | 33.45 | 33.85 | 33.15 | 33.30 | 91,685 | -0.15(-0.45%) |
Mar 16, 2017 | 32.80 | 33.50 | 32.80 | 33.45 | 40,452 | +0.95(+2.92%) |
Mar 15, 2017 | 33.25 | 33.80 | 32.45 | 32.50 | 47,853 | -0.75(-2.26%) |
Mar 14, 2017 | 34.10 | 34.10 | 33.20 | 33.25 | 26,470 | -0.80(-2.35%) |
Mar 13, 2017 | 34.35 | 34.75 | 33.80 | 34.05 | 27,743 | -0.05(-0.15%) |
Mar 10, 2017 | 33.45 | 34.65 | 33.35 | 34.10 | 75,052 | +1.00(+3.02%) |
Mar 09, 2017 | 34.10 | 34.50 | 32.95 | 33.10 | 86,488 | -1.10(-3.22%) |
Mar 08, 2017 | 34.65 | 34.95 | 34.08 | 34.20 | 68,163 | -0.25(-0.73%) |
Mar 07, 2017 | 34.25 | 37.35 | 33.60 | 34.45 | 245,299 | +1.00(+2.99%) |
Mar 06, 2017 | 33.95 | 34.55 | 33.35 | 33.45 | 130,846 | -0.60(-1.76%) |
Mar 03, 2017 | 33.75 | 34.15 | 33.36 | 34.05 | 34,787 | +0.40(+1.19%) |
Mar 02, 2017 | 33.70 | 33.90 | 33.10 | 33.65 | 29,712 | -0.05(-0.15%) |
Mar 01, 2017 | 32.75 | 33.70 | 32.75 | 33.70 | 37,888 | +1.50(+4.66%) |
Feb 28, 2017 | 33.90 | 33.90 | 32.05 | 32.20 | 45,340 | -1.75(-5.15%) |
Feb 27, 2017 | 33.70 | 34.35 | 33.65 | 33.95 | 21,545 | +0.05(+0.15%) |
Feb 24, 2017 | 33.70 | 34.05 | 33.25 | 33.90 | 21,754 | +0.15(+0.44%) |
Feb 23, 2017 | 33.40 | 33.90 | 32.90 | 33.75 | 38,722 | +0.55(+1.66%) |
Feb 22, 2017 | 33.90 | 33.95 | 32.65 | 33.20 | 70,331 | -0.75(-2.21%) |
Feb 21, 2017 | 34.75 | 34.80 | 33.75 | 33.95 | 36,424 | -0.45(-1.31%) |
Feb 17, 2017 | 34.40 | 34.40 | 34.40 | 0 | -0.40(-1.15%) | |
Feb 16, 2017 | 35.40 | 35.75 | 34.25 | 34.80 | 20,894 | -0.50(-1.42%) |
Feb 15, 2017 | 35.40 | 35.95 | 35.25 | 35.30 | 32,605 | -0.15(-0.42%) |
Feb 14, 2017 | 35.70 | 36.15 | 35.30 | 35.45 | 35,650 | -0.45(-1.25%) |
Feb 13, 2017 | 35.40 | 35.95 | 35.05 | 35.90 | 28,010 | +0.80(+2.28%) |
Feb 10, 2017 | 35.30 | 35.60 | 35.00 | 35.10 | 43,885 | +0.00(+0.00%) |
Feb 09, 2017 | 34.85 | 35.20 | 34.75 | 35.10 | 25,184 | +0.00(+0.00%) |
Feb 08, 2017 | 35.10 | 35.20 | 34.30 | 35.10 | 52,675 | -0.20(-0.57%) |
Feb 07, 2017 | 35.70 | 35.70 | 35.05 | 35.30 | 16,862 | -0.15(-0.42%) |
Feb 06, 2017 | 35.60 | 35.60 | 34.90 | 35.45 | 38,083 | -0.25(-0.70%) |
Feb 03, 2017 | 34.50 | 35.70 | 34.40 | 35.70 | 37,693 | +1.60(+4.69%) |
Feb 02, 2017 | 33.95 | 34.55 | 33.75 | 34.10 | 17,080 | +0.15(+0.44%) |