Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.47 | 32.61 | 32.18 | 32.23 | 15,939 | -0.24(-0.74%) |
Apr 27, 2017 | 33.09 | 33.09 | 32.42 | 32.47 | 13,779 | -0.62(-1.88%) |
Apr 26, 2017 | 33.42 | 33.76 | 33.09 | 33.09 | 12,838 | +0.00(+0.00%) |
Apr 25, 2017 | 32.85 | 33.37 | 32.75 | 33.09 | 15,178 | +0.43(+1.32%) |
Apr 24, 2017 | 32.85 | 32.90 | 32.51 | 32.66 | 15,229 | +0.24(+0.74%) |
Apr 21, 2017 | 32.99 | 33.09 | 32.32 | 32.42 | 17,176 | -0.53(-1.60%) |
Apr 20, 2017 | 32.94 | 32.99 | 32.56 | 32.94 | 20,922 | +0.14(+0.44%) |
Apr 19, 2017 | 32.51 | 32.99 | 32.51 | 32.80 | 24,668 | +0.34(+1.03%) |
Apr 18, 2017 | 32.23 | 32.61 | 32.23 | 32.47 | 27,911 | +0.14(+0.44%) |
Apr 17, 2017 | 32.42 | 32.56 | 32.13 | 32.32 | 32,051 | +0.05(+0.15%) |
Apr 13, 2017 | 32.94 | 32.94 | 32.27 | 32.27 | 49,099 | -0.53(-1.61%) |
Apr 12, 2017 | 33.76 | 34.52 | 32.80 | 32.80 | 95,126 | -0.91(-2.70%) |
Apr 11, 2017 | 33.23 | 33.90 | 33.23 | 33.71 | 26,123 | +0.43(+1.29%) |
Apr 10, 2017 | 32.99 | 33.33 | 32.90 | 33.28 | 27,791 | +0.34(+1.02%) |
Apr 07, 2017 | 33.18 | 33.18 | 32.70 | 32.94 | 38,960 | +0.29(+0.88%) |
Apr 06, 2017 | 32.88 | 33.06 | 32.56 | 32.66 | 33,135 | -0.29(-0.87%) |
Apr 05, 2017 | 33.42 | 33.83 | 32.80 | 32.94 | 13,469 | -0.38(-1.15%) |
Apr 04, 2017 | 34.43 | 34.43 | 33.18 | 33.33 | 11,137 | -1.10(-3.20%) |
Apr 03, 2017 | 34.76 | 34.76 | 34.38 | 34.43 | 9,725 | -0.19(-0.55%) |
Mar 31, 2017 | 34.91 | 35.15 | 34.62 | 34.62 | 20,726 | -0.38(-1.09%) |
Mar 30, 2017 | 35.05 | 35.10 | 34.86 | 35.00 | 14,671 | -0.10(-0.27%) |
Mar 29, 2017 | 35.19 | 35.24 | 35.00 | 35.10 | 6,523 | -0.14(-0.41%) |
Mar 28, 2017 | 35.39 | 35.43 | 35.15 | 35.24 | 10,794 | -0.14(-0.41%) |
Mar 27, 2017 | 34.76 | 35.58 | 34.67 | 35.39 | 6,743 | +0.29(+0.82%) |
Mar 24, 2017 | 35.72 | 35.96 | 34.91 | 35.10 | 10,184 | -0.34(-0.95%) |
Mar 23, 2017 | 35.72 | 36.10 | 35.43 | 35.43 | 9,904 | -0.29(-0.80%) |
Mar 22, 2017 | 35.86 | 36.15 | 35.63 | 35.72 | 22,830 | -0.19(-0.53%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.77 | 35.91 | 25,902 | -0.38(-1.06%) |
Mar 20, 2017 | 36.92 | 36.92 | 36.25 | 36.30 | 10,692 | -0.24(-0.66%) |
Mar 17, 2017 | 37.59 | 37.59 | 36.44 | 36.54 | 98,291 | -1.05(-2.80%) |
Mar 16, 2017 | 37.16 | 37.68 | 36.77 | 37.59 | 27,703 | +0.43(+1.16%) |
Mar 15, 2017 | 35.58 | 37.37 | 35.58 | 37.16 | 25,006 | +0.67(+1.84%) |
Mar 14, 2017 | 36.77 | 37.23 | 36.10 | 36.49 | 25,392 | -0.14(-0.39%) |
Mar 13, 2017 | 36.75 | 36.82 | 36.44 | 36.63 | 16,904 | +0.00(+0.00%) |
Mar 10, 2017 | 36.65 | 36.68 | 36.39 | 36.63 | 12,820 | +0.14(+0.39%) |
Mar 09, 2017 | 36.34 | 36.54 | 36.01 | 36.49 | 15,083 | +0.05(+0.13%) |
Mar 08, 2017 | 36.58 | 36.68 | 36.01 | 36.44 | 15,070 | +0.00(+0.00%) |
Mar 07, 2017 | 36.92 | 37.06 | 36.20 | 36.44 | 22,291 | -0.62(-1.68%) |
Mar 06, 2017 | 35.48 | 37.21 | 35.48 | 37.06 | 23,283 | +1.20(+3.34%) |
Mar 03, 2017 | 36.01 | 36.20 | 35.00 | 35.86 | 24,352 | -0.24(-0.66%) |
Mar 02, 2017 | 36.63 | 36.63 | 35.86 | 36.10 | 9,524 | -0.72(-1.95%) |
Mar 01, 2017 | 36.20 | 36.97 | 35.91 | 36.82 | 13,074 | +1.10(+3.08%) |
Feb 28, 2017 | 36.44 | 36.49 | 35.58 | 35.72 | 20,184 | -0.81(-2.23%) |
Feb 27, 2017 | 36.30 | 36.97 | 36.10 | 36.54 | 22,207 | +0.14(+0.39%) |
Feb 24, 2017 | 36.68 | 36.73 | 36.15 | 36.39 | 6,015 | -0.48(-1.30%) |
Feb 23, 2017 | 36.44 | 36.87 | 36.10 | 36.87 | 11,931 | +0.48(+1.32%) |
Feb 22, 2017 | 36.39 | 36.44 | 36.06 | 36.39 | 16,640 | -0.19(-0.52%) |
Feb 21, 2017 | 36.15 | 36.58 | 36.10 | 36.58 | 10,852 | +0.62(+1.73%) |
Feb 17, 2017 | 35.96 | 35.96 | 35.96 | 0 | +0.10(+0.27%) | |
Feb 16, 2017 | 35.58 | 36.15 | 35.36 | 35.86 | 14,311 | -0.29(-0.79%) |
Feb 15, 2017 | 35.82 | 36.15 | 35.82 | 36.15 | 11,483 | +0.10(+0.27%) |
Feb 14, 2017 | 35.15 | 36.10 | 34.62 | 36.06 | 35,528 | +0.81(+2.31%) |
Feb 13, 2017 | 34.81 | 35.34 | 34.81 | 35.24 | 17,546 | +0.53(+1.52%) |
Feb 10, 2017 | 34.67 | 34.76 | 34.43 | 34.72 | 22,823 | +0.14(+0.42%) |
Feb 09, 2017 | 34.59 | 34.59 | 34.29 | 34.57 | 8,486 | +0.10(+0.28%) |
Feb 08, 2017 | 34.67 | 34.86 | 34.19 | 34.48 | 10,969 | -0.24(-0.69%) |
Feb 07, 2017 | 34.67 | 35.05 | 34.57 | 34.72 | 9,563 | -0.05(-0.14%) |
Feb 06, 2017 | 34.95 | 35.38 | 34.62 | 34.76 | 21,722 | -0.38(-1.09%) |
Feb 03, 2017 | 34.09 | 35.15 | 34.09 | 35.15 | 8,154 | +1.01(+2.95%) |
Feb 02, 2017 | 34.38 | 34.42 | 34.00 | 34.14 | 14,161 | -0.38(-1.11%) |