Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.40 | 32.42 | 31.67 | 31.75 | 313,503 | -0.66(-2.03%) |
Apr 27, 2017 | 32.48 | 32.62 | 32.36 | 32.41 | 214,526 | -0.05(-0.14%) |
Apr 26, 2017 | 32.29 | 32.63 | 32.12 | 32.46 | 311,561 | +0.01(+0.04%) |
Apr 25, 2017 | 32.22 | 32.57 | 32.22 | 32.44 | 191,855 | +0.11(+0.35%) |
Apr 24, 2017 | 32.92 | 33.04 | 31.76 | 32.33 | 304,537 | -0.51(-1.56%) |
Apr 21, 2017 | 32.92 | 33.01 | 32.77 | 32.84 | 228,298 | -0.04(-0.12%) |
Apr 20, 2017 | 32.61 | 32.90 | 32.54 | 32.88 | 205,582 | +0.23(+0.69%) |
Apr 19, 2017 | 32.71 | 32.86 | 32.62 | 32.65 | 209,013 | -0.07(-0.22%) |
Apr 18, 2017 | 32.56 | 32.84 | 32.50 | 32.73 | 424,128 | +0.14(+0.43%) |
Apr 17, 2017 | 32.33 | 32.59 | 32.33 | 32.59 | 186,759 | +0.26(+0.82%) |
Apr 13, 2017 | 32.49 | 32.59 | 32.30 | 32.32 | 142,800 | -0.13(-0.39%) |
Apr 12, 2017 | 32.62 | 32.73 | 32.32 | 32.45 | 208,225 | -0.18(-0.55%) |
Apr 11, 2017 | 32.25 | 32.64 | 32.17 | 32.63 | 183,485 | +0.46(+1.44%) |
Apr 10, 2017 | 32.17 | 32.31 | 31.90 | 32.17 | 173,408 | +0.11(+0.33%) |
Apr 07, 2017 | 31.89 | 32.23 | 31.81 | 32.06 | 333,814 | +0.24(+0.77%) |
Apr 06, 2017 | 31.66 | 31.88 | 31.60 | 31.82 | 250,821 | +0.15(+0.46%) |
Apr 05, 2017 | 31.69 | 31.88 | 31.54 | 31.67 | 221,624 | -0.01(-0.04%) |
Apr 04, 2017 | 31.60 | 31.82 | 31.57 | 31.68 | 302,392 | +0.03(+0.10%) |
Apr 03, 2017 | 31.66 | 31.80 | 31.48 | 31.65 | 282,163 | -0.02(-0.06%) |
Mar 31, 2017 | 31.42 | 31.75 | 31.37 | 31.67 | 336,531 | +0.22(+0.69%) |
Mar 30, 2017 | 31.42 | 31.55 | 31.15 | 31.45 | 152,486 | +0.03(+0.11%) |
Mar 29, 2017 | 31.14 | 31.42 | 31.01 | 31.42 | 221,196 | +0.28(+0.89%) |
Mar 28, 2017 | 31.07 | 31.14 | 30.70 | 31.14 | 320,302 | +0.13(+0.43%) |
Mar 27, 2017 | 30.91 | 31.33 | 30.78 | 31.01 | 225,671 | -0.01(-0.02%) |
Mar 24, 2017 | 30.95 | 31.13 | 30.90 | 31.02 | 277,807 | +0.07(+0.23%) |
Mar 23, 2017 | 30.65 | 31.27 | 30.65 | 30.94 | 283,182 | +0.24(+0.78%) |
Mar 22, 2017 | 30.65 | 30.80 | 30.37 | 30.70 | 279,868 | +0.15(+0.48%) |
Mar 21, 2017 | 30.39 | 30.70 | 30.23 | 30.56 | 398,753 | +0.28(+0.92%) |
Mar 20, 2017 | 30.71 | 30.74 | 30.27 | 30.28 | 414,691 | -0.34(-1.12%) |
Mar 17, 2017 | 30.32 | 30.67 | 30.18 | 30.62 | 661,200 | +0.31(+1.02%) |
Mar 16, 2017 | 30.21 | 30.43 | 30.06 | 30.31 | 276,670 | +0.13(+0.44%) |
Mar 15, 2017 | 29.77 | 30.39 | 29.77 | 30.18 | 317,498 | +0.49(+1.64%) |
Mar 14, 2017 | 29.68 | 29.88 | 29.58 | 29.70 | 253,790 | -0.05(-0.16%) |
Mar 13, 2017 | 29.89 | 30.09 | 29.71 | 29.74 | 347,782 | -0.07(-0.22%) |
Mar 10, 2017 | 30.37 | 30.37 | 29.58 | 29.81 | 311,716 | -0.01(-0.04%) |
Mar 09, 2017 | 30.09 | 30.39 | 29.77 | 29.82 | 295,836 | -0.26(-0.88%) |
Mar 08, 2017 | 30.78 | 30.87 | 30.08 | 30.08 | 312,361 | -0.82(-2.64%) |
Mar 07, 2017 | 31.08 | 31.12 | 30.83 | 30.90 | 220,672 | -0.30(-0.97%) |
Mar 06, 2017 | 31.37 | 31.37 | 30.91 | 31.20 | 265,249 | -0.18(-0.57%) |
Mar 03, 2017 | 31.51 | 31.53 | 30.96 | 31.38 | 265,722 | -0.18(-0.56%) |
Mar 02, 2017 | 31.43 | 31.60 | 31.21 | 31.56 | 195,585 | +0.02(+0.06%) |
Mar 01, 2017 | 31.74 | 31.80 | 31.49 | 31.54 | 340,717 | -0.22(-0.70%) |
Feb 28, 2017 | 31.61 | 32.03 | 31.44 | 31.76 | 424,958 | +0.06(+0.19%) |
Feb 27, 2017 | 31.36 | 31.84 | 31.25 | 31.70 | 436,978 | +0.39(+1.26%) |
Feb 24, 2017 | 30.99 | 31.37 | 30.79 | 31.31 | 413,792 | +0.25(+0.81%) |
Feb 23, 2017 | 31.18 | 31.28 | 30.61 | 31.06 | 470,628 | +0.03(+0.09%) |
Feb 22, 2017 | 31.00 | 31.15 | 30.85 | 31.03 | 356,278 | +0.16(+0.51%) |
Feb 21, 2017 | 30.99 | 30.99 | 30.59 | 30.87 | 296,755 | +0.12(+0.39%) |
Feb 17, 2017 | 30.76 | 30.76 | 30.76 | 0 | +0.08(+0.26%) | |
Feb 16, 2017 | 30.29 | 30.83 | 30.29 | 30.68 | 323,292 | +0.42(+1.39%) |
Feb 15, 2017 | 29.91 | 30.31 | 29.70 | 30.25 | 451,512 | +0.25(+0.83%) |
Feb 14, 2017 | 30.22 | 30.29 | 29.93 | 30.00 | 379,220 | -0.26(-0.87%) |
Feb 13, 2017 | 30.46 | 30.50 | 30.10 | 30.27 | 422,535 | -0.07(-0.22%) |
Feb 10, 2017 | 30.18 | 30.33 | 30.01 | 30.33 | 342,164 | +0.16(+0.52%) |
Feb 09, 2017 | 30.46 | 30.69 | 30.12 | 30.18 | 411,362 | -0.39(-1.29%) |
Feb 08, 2017 | 30.63 | 30.73 | 30.46 | 30.57 | 364,358 | +0.09(+0.28%) |
Feb 07, 2017 | 30.54 | 30.69 | 30.42 | 30.48 | 403,410 | -0.01(-0.04%) |
Feb 06, 2017 | 30.52 | 30.71 | 30.39 | 30.50 | 246,357 | -0.01(-0.02%) |
Feb 03, 2017 | 30.52 | 30.69 | 30.36 | 30.50 | 321,663 | +0.20(+0.65%) |
Feb 02, 2017 | 30.23 | 30.49 | 30.10 | 30.31 | 293,565 | +0.24(+0.81%) |