Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.43 | 33.64 | 33.14 | 33.15 | 454,269 | -0.34(-1.00%) |
Apr 27, 2017 | 33.37 | 33.63 | 33.37 | 33.48 | 398,177 | +0.19(+0.57%) |
Apr 26, 2017 | 33.53 | 33.58 | 33.25 | 33.29 | 292,351 | -0.16(-0.48%) |
Apr 25, 2017 | 33.26 | 33.68 | 32.95 | 33.45 | 850,748 | +0.28(+0.85%) |
Apr 24, 2017 | 33.43 | 33.43 | 33.12 | 33.17 | 757,458 | -0.18(-0.55%) |
Apr 21, 2017 | 33.16 | 33.39 | 33.16 | 33.36 | 345,500 | +0.18(+0.53%) |
Apr 20, 2017 | 33.26 | 33.44 | 33.04 | 33.18 | 399,069 | +0.07(+0.21%) |
Apr 19, 2017 | 33.36 | 33.43 | 33.06 | 33.11 | 369,480 | -0.25(-0.75%) |
Apr 18, 2017 | 33.35 | 33.47 | 33.19 | 33.36 | 352,869 | +0.07(+0.21%) |
Apr 17, 2017 | 33.13 | 33.39 | 33.00 | 33.29 | 462,336 | +0.34(+1.02%) |
Apr 13, 2017 | 33.15 | 33.26 | 32.91 | 32.96 | 618,995 | -0.13(-0.39%) |
Apr 12, 2017 | 32.86 | 33.19 | 32.81 | 33.09 | 869,996 | +0.32(+0.98%) |
Apr 11, 2017 | 33.04 | 33.04 | 32.65 | 32.77 | 936,188 | -0.01(-0.02%) |
Apr 10, 2017 | 32.94 | 33.00 | 32.70 | 32.78 | 403,014 | -0.11(-0.32%) |
Apr 07, 2017 | 32.91 | 33.12 | 32.84 | 32.88 | 550,409 | +0.04(+0.12%) |
Apr 06, 2017 | 33.22 | 33.22 | 32.81 | 32.84 | 500,441 | -0.36(-1.08%) |
Apr 05, 2017 | 33.07 | 33.28 | 32.88 | 33.20 | 1,396,174 | +0.24(+0.74%) |
Apr 04, 2017 | 32.50 | 33.10 | 32.46 | 32.96 | 592,067 | +0.41(+1.26%) |
Apr 03, 2017 | 32.58 | 32.72 | 32.33 | 32.55 | 537,313 | -0.02(-0.07%) |
Mar 31, 2017 | 32.53 | 32.80 | 32.46 | 32.57 | 492,253 | +0.04(+0.12%) |
Mar 30, 2017 | 32.90 | 32.97 | 32.46 | 32.53 | 1,093,430 | -0.43(-1.29%) |
Mar 29, 2017 | 32.87 | 33.03 | 32.57 | 32.96 | 562,770 | +0.19(+0.58%) |
Mar 28, 2017 | 32.78 | 32.94 | 32.59 | 32.77 | 440,486 | +0.02(+0.07%) |
Mar 27, 2017 | 32.89 | 33.01 | 32.53 | 32.75 | 362,716 | -0.14(-0.44%) |
Mar 24, 2017 | 32.76 | 33.00 | 32.54 | 32.89 | 250,639 | +0.17(+0.51%) |
Mar 23, 2017 | 32.59 | 32.93 | 32.52 | 32.72 | 906,341 | +0.08(+0.26%) |
Mar 22, 2017 | 32.58 | 32.74 | 32.50 | 32.64 | 781,490 | +0.21(+0.63%) |
Mar 21, 2017 | 32.12 | 32.52 | 31.91 | 32.43 | 461,663 | +0.41(+1.29%) |
Mar 20, 2017 | 32.38 | 32.52 | 31.90 | 32.02 | 363,152 | -0.37(-1.13%) |
Mar 17, 2017 | 32.33 | 32.51 | 32.11 | 32.39 | 1,228,384 | +0.28(+0.88%) |
Mar 16, 2017 | 32.55 | 32.55 | 32.04 | 32.11 | 473,710 | -0.44(-1.36%) |
Mar 15, 2017 | 32.31 | 32.67 | 32.20 | 32.55 | 642,153 | +0.46(+1.42%) |
Mar 14, 2017 | 32.11 | 32.23 | 31.90 | 32.09 | 549,765 | -0.01(-0.02%) |
Mar 13, 2017 | 32.50 | 32.55 | 32.08 | 32.10 | 885,620 | -0.34(-1.06%) |
Mar 10, 2017 | 32.11 | 32.46 | 32.09 | 32.44 | 793,123 | +0.64(+2.01%) |
Mar 09, 2017 | 31.86 | 32.08 | 31.74 | 31.80 | 559,963 | -0.05(-0.14%) |
Mar 08, 2017 | 32.17 | 32.17 | 31.71 | 31.85 | 773,793 | -0.48(-1.48%) |
Mar 07, 2017 | 32.50 | 32.54 | 32.29 | 32.32 | 1,068,428 | -0.06(-0.19%) |
Mar 06, 2017 | 32.51 | 32.67 | 32.32 | 32.39 | 527,033 | -0.21(-0.65%) |
Mar 03, 2017 | 32.80 | 32.91 | 32.43 | 32.60 | 1,127,881 | -0.35(-1.05%) |
Mar 02, 2017 | 32.88 | 33.16 | 32.74 | 32.94 | 1,002,283 | -0.02(-0.07%) |
Mar 01, 2017 | 32.77 | 33.28 | 32.67 | 32.97 | 1,011,763 | -0.02(-0.05%) |
Feb 28, 2017 | 32.78 | 33.16 | 32.72 | 32.98 | 973,848 | +0.27(+0.83%) |
Feb 27, 2017 | 32.74 | 32.75 | 32.48 | 32.71 | 887,188 | -0.10(-0.30%) |
Feb 24, 2017 | 32.53 | 32.97 | 32.34 | 32.81 | 927,178 | +0.38(+1.16%) |
Feb 23, 2017 | 32.32 | 32.69 | 31.73 | 32.43 | 3,199,841 | -0.09(-0.28%) |
Feb 22, 2017 | 32.25 | 32.54 | 31.46 | 32.52 | 1,500,970 | +0.36(+1.13%) |
Feb 21, 2017 | 31.68 | 32.31 | 31.18 | 32.16 | 2,376,772 | +1.30(+4.20%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 30.33 | 30.79 | 30.22 | 30.76 | 703,309 | +0.40(+1.32%) |
Feb 15, 2017 | 30.28 | 30.37 | 30.08 | 30.36 | 739,236 | -0.08(-0.27%) |
Feb 14, 2017 | 30.47 | 30.53 | 29.99 | 30.45 | 635,584 | -0.09(-0.30%) |
Feb 13, 2017 | 30.42 | 30.57 | 30.30 | 30.54 | 591,411 | +0.05(+0.17%) |
Feb 10, 2017 | 30.15 | 30.61 | 30.10 | 30.48 | 1,084,616 | +0.26(+0.87%) |
Feb 09, 2017 | 30.16 | 30.30 | 29.92 | 30.22 | 1,225,315 | +0.12(+0.40%) |
Feb 08, 2017 | 29.74 | 30.11 | 29.66 | 30.10 | 860,578 | +0.43(+1.45%) |
Feb 07, 2017 | 29.48 | 29.74 | 29.34 | 29.67 | 934,804 | +0.23(+0.77%) |
Feb 06, 2017 | 29.56 | 29.56 | 29.26 | 29.44 | 586,558 | +0.02(+0.08%) |
Feb 03, 2017 | 29.52 | 29.52 | 29.25 | 29.42 | 483,619 | +0.12(+0.41%) |
Feb 02, 2017 | 29.33 | 29.39 | 28.90 | 29.30 | 560,820 | +0.22(+0.75%) |