Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.54 | 33.54 | 33.08 | 33.41 | 1,038,787 | -0.08(-0.25%) |
Apr 27, 2017 | 33.57 | 33.68 | 33.44 | 33.49 | 597,291 | -0.04(-0.11%) |
Apr 26, 2017 | 33.66 | 33.66 | 33.43 | 33.53 | 1,437,131 | -0.10(-0.30%) |
Apr 25, 2017 | 33.90 | 33.90 | 33.57 | 33.63 | 959,029 | -0.19(-0.57%) |
Apr 24, 2017 | 33.82 | 34.01 | 33.59 | 33.82 | 1,020,272 | +0.23(+0.68%) |
Apr 21, 2017 | 33.47 | 33.62 | 33.43 | 33.59 | 644,732 | +0.11(+0.33%) |
Apr 20, 2017 | 33.35 | 33.54 | 33.19 | 33.48 | 761,129 | +0.30(+0.91%) |
Apr 19, 2017 | 33.42 | 33.57 | 33.09 | 33.18 | 1,456,680 | -0.12(-0.36%) |
Apr 18, 2017 | 33.14 | 33.44 | 33.14 | 33.30 | 1,223,891 | -0.05(-0.16%) |
Apr 17, 2017 | 33.08 | 33.35 | 33.07 | 33.35 | 901,288 | +0.32(+0.97%) |
Apr 13, 2017 | 33.25 | 33.34 | 32.99 | 33.03 | 892,333 | -0.20(-0.61%) |
Apr 12, 2017 | 33.42 | 33.53 | 33.15 | 33.24 | 786,326 | -0.16(-0.47%) |
Apr 11, 2017 | 33.29 | 33.45 | 33.14 | 33.39 | 636,176 | +0.05(+0.16%) |
Apr 10, 2017 | 33.30 | 33.57 | 33.28 | 33.34 | 541,246 | -0.02(-0.05%) |
Apr 07, 2017 | 33.35 | 33.60 | 33.29 | 33.35 | 839,594 | -0.17(-0.52%) |
Apr 06, 2017 | 33.45 | 33.60 | 33.22 | 33.53 | 1,179,586 | +0.22(+0.66%) |
Apr 05, 2017 | 33.46 | 33.66 | 33.26 | 33.31 | 1,041,195 | -0.07(-0.22%) |
Apr 04, 2017 | 33.57 | 33.62 | 33.31 | 33.38 | 883,655 | -0.22(-0.65%) |
Apr 03, 2017 | 33.73 | 33.90 | 33.49 | 33.60 | 1,171,359 | -0.13(-0.38%) |
Mar 31, 2017 | 33.89 | 33.96 | 33.73 | 33.73 | 1,381,198 | -0.24(-0.70%) |
Mar 30, 2017 | 33.77 | 34.03 | 33.76 | 33.97 | 676,832 | +0.22(+0.65%) |
Mar 29, 2017 | 33.60 | 33.79 | 33.57 | 33.75 | 695,489 | +0.06(+0.19%) |
Mar 28, 2017 | 33.40 | 33.72 | 33.24 | 33.68 | 1,276,508 | +0.30(+0.90%) |
Mar 27, 2017 | 33.13 | 33.46 | 33.07 | 33.38 | 843,370 | -0.07(-0.22%) |
Mar 24, 2017 | 33.57 | 33.67 | 33.37 | 33.46 | 813,460 | -0.03(-0.08%) |
Mar 23, 2017 | 33.57 | 33.81 | 33.47 | 33.48 | 978,682 | -0.02(-0.05%) |
Mar 22, 2017 | 33.46 | 33.67 | 33.35 | 33.50 | 1,307,804 | +0.04(+0.11%) |
Mar 21, 2017 | 33.95 | 34.10 | 33.44 | 33.46 | 2,076,604 | -0.44(-1.30%) |
Mar 20, 2017 | 34.21 | 34.56 | 33.84 | 33.90 | 1,950,415 | -0.41(-1.20%) |
Mar 17, 2017 | 34.03 | 34.35 | 34.03 | 34.32 | 1,746,042 | +0.23(+0.67%) |
Mar 16, 2017 | 33.60 | 34.11 | 33.56 | 34.09 | 2,512,106 | +0.46(+1.36%) |
Mar 15, 2017 | 33.42 | 33.74 | 33.42 | 33.63 | 1,127,235 | +0.24(+0.71%) |
Mar 14, 2017 | 33.42 | 33.62 | 33.26 | 33.39 | 1,233,182 | -0.01(-0.03%) |
Mar 13, 2017 | 33.19 | 33.49 | 33.04 | 33.40 | 1,397,032 | -0.01(-0.03%) |
Mar 10, 2017 | 33.42 | 33.47 | 33.25 | 33.41 | 1,288,142 | +0.19(+0.58%) |
Mar 09, 2017 | 33.14 | 33.29 | 33.03 | 33.22 | 1,886,640 | +0.12(+0.36%) |
Mar 08, 2017 | 32.89 | 33.14 | 32.85 | 33.10 | 1,374,140 | +0.16(+0.47%) |
Mar 07, 2017 | 32.89 | 32.98 | 32.87 | 32.94 | 1,349,608 | -0.03(-0.08%) |
Mar 06, 2017 | 32.83 | 33.17 | 32.83 | 32.97 | 1,657,050 | -0.12(-0.36%) |
Mar 03, 2017 | 32.80 | 33.11 | 32.80 | 33.09 | 1,898,055 | +0.25(+0.75%) |
Mar 02, 2017 | 33.37 | 33.37 | 32.60 | 32.84 | 1,652,415 | +0.19(+0.59%) |
Mar 01, 2017 | 32.92 | 32.95 | 32.61 | 32.65 | 1,313,860 | -0.05(-0.14%) |
Feb 28, 2017 | 32.85 | 32.88 | 32.67 | 32.70 | 2,276,339 | -0.12(-0.36%) |
Feb 27, 2017 | 32.75 | 32.90 | 32.71 | 32.82 | 1,253,320 | +0.05(+0.17%) |
Feb 24, 2017 | 32.71 | 32.78 | 32.53 | 32.76 | 1,469,436 | +0.02(+0.06%) |
Feb 23, 2017 | 32.92 | 33.01 | 32.64 | 32.74 | 1,750,000 | -0.12(-0.36%) |
Feb 22, 2017 | 32.83 | 33.16 | 32.61 | 32.86 | 1,741,240 | -0.05(-0.14%) |
Feb 21, 2017 | 32.63 | 32.91 | 32.51 | 32.91 | 2,203,411 | +0.20(+0.62%) |
Feb 17, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.68 | 32.91 | 32.59 | 32.63 | 2,016,018 | -0.04(-0.11%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.59 | 32.67 | 1,897,742 | +0.06(+0.20%) |
Feb 14, 2017 | 32.37 | 32.78 | 32.21 | 32.60 | 2,731,603 | +0.32(+0.99%) |
Feb 13, 2017 | 32.54 | 32.75 | 32.24 | 32.28 | 2,280,604 | -0.11(-0.33%) |
Feb 10, 2017 | 32.52 | 32.65 | 32.20 | 32.39 | 1,675,756 | +0.09(+0.28%) |
Feb 09, 2017 | 32.34 | 32.52 | 32.26 | 32.30 | 1,864,709 | -0.09(-0.28%) |
Feb 08, 2017 | 32.05 | 32.75 | 31.96 | 32.39 | 3,360,867 | +0.31(+0.97%) |
Feb 07, 2017 | 31.69 | 32.92 | 31.69 | 32.08 | 5,510,483 | +1.54(+5.05%) |
Feb 06, 2017 | 31.13 | 31.14 | 30.52 | 30.54 | 2,708,290 | -0.49(-1.59%) |
Feb 03, 2017 | 30.95 | 31.13 | 30.80 | 31.03 | 1,648,242 | +0.18(+0.59%) |
Feb 02, 2017 | 30.15 | 30.88 | 30.10 | 30.85 | 2,070,089 | +0.60(+1.99%) |