Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.22 | 32.25 | 31.49 | 31.58 | 315,209 | -0.65(-2.03%) |
Apr 27, 2017 | 32.30 | 32.45 | 32.18 | 32.23 | 215,693 | -0.05(-0.14%) |
Apr 26, 2017 | 32.12 | 32.46 | 31.95 | 32.28 | 313,257 | +0.01(+0.04%) |
Apr 25, 2017 | 32.04 | 32.39 | 32.04 | 32.27 | 192,899 | +0.11(+0.35%) |
Apr 24, 2017 | 32.74 | 32.86 | 31.59 | 32.15 | 306,194 | -0.51(-1.56%) |
Apr 21, 2017 | 32.74 | 32.83 | 32.59 | 32.66 | 229,541 | -0.04(-0.12%) |
Apr 20, 2017 | 32.43 | 32.72 | 32.36 | 32.70 | 206,701 | +0.22(+0.69%) |
Apr 19, 2017 | 32.54 | 32.68 | 32.44 | 32.48 | 210,150 | -0.07(-0.22%) |
Apr 18, 2017 | 32.39 | 32.66 | 32.33 | 32.55 | 426,437 | +0.14(+0.43%) |
Apr 17, 2017 | 32.16 | 32.41 | 32.16 | 32.41 | 187,776 | +0.26(+0.82%) |
Apr 13, 2017 | 32.31 | 32.41 | 32.13 | 32.15 | 143,577 | -0.12(-0.39%) |
Apr 12, 2017 | 32.45 | 32.55 | 32.15 | 32.27 | 209,358 | -0.18(-0.55%) |
Apr 11, 2017 | 32.08 | 32.46 | 31.99 | 32.45 | 184,483 | +0.46(+1.44%) |
Apr 10, 2017 | 32.00 | 32.14 | 31.73 | 31.99 | 174,352 | +0.11(+0.33%) |
Apr 07, 2017 | 31.72 | 32.06 | 31.64 | 31.89 | 335,631 | +0.24(+0.77%) |
Apr 06, 2017 | 31.49 | 31.71 | 31.43 | 31.64 | 252,186 | +0.14(+0.46%) |
Apr 05, 2017 | 31.52 | 31.71 | 31.37 | 31.50 | 222,830 | -0.01(-0.04%) |
Apr 04, 2017 | 31.43 | 31.65 | 31.40 | 31.51 | 304,038 | +0.03(+0.10%) |
Apr 03, 2017 | 31.48 | 31.62 | 31.31 | 31.48 | 283,698 | -0.02(-0.06%) |
Mar 31, 2017 | 31.25 | 31.57 | 31.20 | 31.50 | 338,363 | +0.22(+0.69%) |
Mar 30, 2017 | 31.25 | 31.38 | 30.98 | 31.28 | 153,316 | +0.03(+0.11%) |
Mar 29, 2017 | 30.97 | 31.25 | 30.84 | 31.25 | 222,400 | +0.28(+0.89%) |
Mar 28, 2017 | 30.91 | 30.97 | 30.54 | 30.97 | 322,045 | +0.13(+0.43%) |
Mar 27, 2017 | 30.74 | 31.16 | 30.61 | 30.84 | 226,899 | -0.01(-0.02%) |
Mar 24, 2017 | 30.78 | 30.96 | 30.73 | 30.85 | 279,319 | +0.07(+0.23%) |
Mar 23, 2017 | 30.49 | 31.10 | 30.49 | 30.77 | 284,723 | +0.24(+0.78%) |
Mar 22, 2017 | 30.49 | 30.64 | 30.21 | 30.54 | 281,392 | +0.14(+0.48%) |
Mar 21, 2017 | 30.23 | 30.54 | 30.06 | 30.39 | 400,924 | +0.28(+0.92%) |
Mar 20, 2017 | 30.54 | 30.58 | 30.10 | 30.12 | 416,948 | -0.34(-1.12%) |
Mar 17, 2017 | 30.16 | 30.50 | 30.01 | 30.46 | 664,798 | +0.31(+1.02%) |
Mar 16, 2017 | 30.05 | 30.26 | 29.89 | 30.15 | 278,176 | +0.13(+0.44%) |
Mar 15, 2017 | 29.61 | 30.22 | 29.61 | 30.02 | 319,226 | +0.48(+1.64%) |
Mar 14, 2017 | 29.52 | 29.72 | 29.42 | 29.53 | 255,171 | -0.05(-0.15%) |
Mar 13, 2017 | 29.73 | 29.93 | 29.55 | 29.58 | 349,675 | -0.07(-0.22%) |
Mar 10, 2017 | 30.20 | 30.20 | 29.42 | 29.65 | 313,412 | -0.01(-0.04%) |
Mar 09, 2017 | 29.93 | 30.22 | 29.61 | 29.66 | 297,446 | -0.26(-0.88%) |
Mar 08, 2017 | 30.61 | 30.70 | 29.92 | 29.92 | 314,061 | -0.81(-2.64%) |
Mar 07, 2017 | 30.92 | 30.96 | 30.66 | 30.73 | 221,873 | -0.30(-0.97%) |
Mar 06, 2017 | 31.20 | 31.20 | 30.75 | 31.03 | 266,693 | -0.18(-0.57%) |
Mar 03, 2017 | 31.34 | 31.36 | 30.79 | 31.21 | 267,168 | -0.18(-0.56%) |
Mar 02, 2017 | 31.26 | 31.43 | 31.04 | 31.39 | 196,649 | +0.02(+0.06%) |
Mar 01, 2017 | 31.57 | 31.63 | 31.32 | 31.37 | 342,571 | -0.22(-0.70%) |
Feb 28, 2017 | 31.44 | 31.86 | 31.27 | 31.59 | 427,271 | +0.06(+0.19%) |
Feb 27, 2017 | 31.19 | 31.66 | 31.08 | 31.53 | 439,356 | +0.39(+1.26%) |
Feb 24, 2017 | 30.82 | 31.20 | 30.63 | 31.14 | 416,044 | +0.25(+0.81%) |
Feb 23, 2017 | 31.01 | 31.11 | 30.44 | 30.89 | 473,189 | +0.03(+0.08%) |
Feb 22, 2017 | 30.83 | 30.98 | 30.68 | 30.86 | 358,217 | +0.16(+0.51%) |
Feb 21, 2017 | 30.82 | 30.82 | 30.43 | 30.71 | 298,370 | +0.12(+0.39%) |
Feb 17, 2017 | 30.59 | 30.59 | 30.59 | 0 | +0.08(+0.26%) | |
Feb 16, 2017 | 30.12 | 30.67 | 30.12 | 30.51 | 325,052 | +0.42(+1.39%) |
Feb 15, 2017 | 29.74 | 30.14 | 29.53 | 30.09 | 453,970 | +0.25(+0.83%) |
Feb 14, 2017 | 30.06 | 30.12 | 29.77 | 29.84 | 381,284 | -0.26(-0.87%) |
Feb 13, 2017 | 30.30 | 30.33 | 29.93 | 30.10 | 424,834 | -0.07(-0.22%) |
Feb 10, 2017 | 30.01 | 30.17 | 29.85 | 30.17 | 344,026 | +0.16(+0.52%) |
Feb 09, 2017 | 30.29 | 30.53 | 29.95 | 30.01 | 413,601 | -0.39(-1.29%) |
Feb 08, 2017 | 30.47 | 30.57 | 30.29 | 30.40 | 366,341 | +0.08(+0.28%) |
Feb 07, 2017 | 30.38 | 30.52 | 30.25 | 30.32 | 405,606 | -0.01(-0.04%) |
Feb 06, 2017 | 30.36 | 30.55 | 30.23 | 30.33 | 247,697 | -0.01(-0.02%) |
Feb 03, 2017 | 30.36 | 30.53 | 30.19 | 30.34 | 323,414 | +0.20(+0.65%) |
Feb 02, 2017 | 30.06 | 30.32 | 29.93 | 30.14 | 295,162 | +0.24(+0.81%) |