Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.71 | 33.85 | 33.65 | 33.67 | 904 | -0.12(-0.35%) |
Apr 27, 2017 | 33.55 | 33.79 | 33.55 | 33.79 | 7,248 | -0.12(-0.35%) |
Apr 26, 2017 | 33.74 | 34.02 | 33.44 | 33.91 | 21,202 | +0.43(+1.28%) |
Apr 25, 2017 | 33.40 | 33.54 | 33.27 | 33.48 | 8,639 | +0.38(+1.16%) |
Apr 24, 2017 | 33.20 | 33.33 | 33.03 | 33.09 | 7,101 | +0.11(+0.32%) |
Apr 21, 2017 | 32.87 | 32.99 | 32.87 | 32.99 | 1,908 | +0.08(+0.25%) |
Apr 20, 2017 | 32.74 | 32.97 | 32.74 | 32.90 | 10,422 | +0.32(+1.00%) |
Apr 19, 2017 | 32.78 | 32.78 | 32.58 | 32.58 | 1,886 | -0.21(-0.63%) |
Apr 18, 2017 | 32.67 | 32.78 | 32.53 | 32.78 | 1,207 | -0.14(-0.42%) |
Apr 17, 2017 | 32.85 | 32.92 | 32.85 | 32.92 | 1,455 | +0.09(+0.29%) |
Apr 13, 2017 | 32.76 | 32.83 | 32.66 | 32.83 | 15,240 | +0.11(+0.34%) |
Apr 12, 2017 | 32.51 | 32.72 | 32.51 | 32.72 | 3,392 | +0.13(+0.39%) |
Apr 11, 2017 | 32.47 | 32.59 | 32.47 | 32.59 | 1,106 | -0.00(-0.01%) |
Apr 10, 2017 | 32.60 | 32.61 | 32.58 | 32.59 | 1,242 | +0.03(+0.08%) |
Apr 06, 2017 | 32.56 | 291 | -0.02(-0.05%) | |||
Apr 05, 2017 | 32.49 | 32.58 | 32.49 | 32.58 | 2,236 | +0.34(+1.06%) |
Apr 04, 2017 | 32.36 | 32.36 | 32.24 | 32.24 | 780 | -0.02(-0.07%) |
Apr 03, 2017 | 32.36 | 32.36 | 32.19 | 32.26 | 4,981 | +0.01(+0.04%) |
Mar 31, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 583 | -0.13(-0.40%) |
Mar 30, 2017 | 32.37 | 32.48 | 32.37 | 32.37 | 2,669 | +0.00(+0.00%) |
Mar 29, 2017 | 32.23 | 32.41 | 32.23 | 32.37 | 2,977 | +0.01(+0.03%) |
Mar 28, 2017 | 32.12 | 32.36 | 32.12 | 32.36 | 5,166 | +0.43(+1.34%) |
Mar 27, 2017 | 31.28 | 31.98 | 31.28 | 31.94 | 41,765 | +0.27(+0.86%) |
Mar 24, 2017 | 31.67 | 31.83 | 31.59 | 31.66 | 3,113 | +0.01(+0.03%) |
Mar 23, 2017 | 31.73 | 31.73 | 31.66 | 31.66 | 984 | +0.17(+0.53%) |
Mar 22, 2017 | 31.44 | 31.55 | 31.40 | 31.49 | 1,803 | -0.00(-0.01%) |
Mar 21, 2017 | 31.84 | 31.85 | 31.49 | 31.49 | 2,436 | -0.31(-0.98%) |
Mar 20, 2017 | 31.79 | 31.96 | 31.65 | 31.80 | 33,466 | +0.17(+0.55%) |
Mar 17, 2017 | 31.54 | 31.64 | 31.54 | 31.63 | 1,034 | +0.32(+1.03%) |
Mar 16, 2017 | 31.31 | 31.36 | 31.25 | 31.31 | 795 | -0.12(-0.38%) |
Mar 15, 2017 | 30.95 | 31.42 | 30.87 | 31.42 | 6,316 | +0.58(+1.89%) |
Mar 14, 2017 | 30.71 | 30.84 | 30.71 | 30.84 | 10,010 | +0.11(+0.37%) |
Mar 13, 2017 | 30.54 | 30.73 | 30.54 | 30.73 | 6,021 | +0.22(+0.72%) |
Mar 10, 2017 | 30.59 | 30.59 | 30.51 | 30.51 | 3,784 | +0.24(+0.78%) |
Mar 09, 2017 | 30.19 | 30.27 | 30.19 | 30.27 | 600 | -0.08(-0.27%) |
Mar 08, 2017 | 30.42 | 30.53 | 30.31 | 30.35 | 976 | +0.08(+0.28%) |
Mar 07, 2017 | 30.31 | 30.35 | 30.26 | 30.27 | 11,264 | -0.27(-0.87%) |
Mar 06, 2017 | 30.25 | 30.54 | 30.25 | 30.54 | 2,887 | +0.10(+0.32%) |
Mar 03, 2017 | 30.56 | 30.56 | 30.37 | 30.44 | 1,111 | +0.09(+0.30%) |
Mar 02, 2017 | 30.66 | 30.66 | 30.35 | 30.35 | 2,960 | -0.49(-1.58%) |
Mar 01, 2017 | 30.58 | 30.83 | 30.58 | 30.83 | 5,153 | +0.52(+1.72%) |
Feb 28, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,250 | +0.15(+0.50%) |
Feb 27, 2017 | 30.12 | 30.23 | 30.12 | 30.16 | 1,428 | +0.18(+0.59%) |
Feb 24, 2017 | 29.93 | 30.02 | 29.93 | 29.98 | 5,215 | -0.19(-0.64%) |
Feb 23, 2017 | 30.12 | 30.22 | 30.12 | 30.18 | 3,860 | +0.38(+1.26%) |
Feb 22, 2017 | 29.83 | 29.85 | 29.80 | 29.80 | 1,561 | -0.08(-0.26%) |
Feb 21, 2017 | 29.81 | 29.88 | 29.80 | 29.88 | 3,575 | +0.07(+0.23%) |
Feb 17, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.23(-0.76%) | |
Feb 16, 2017 | 30.33 | 30.33 | 29.97 | 30.04 | 4,357 | -0.37(-1.23%) |
Feb 15, 2017 | 30.37 | 30.42 | 30.33 | 30.41 | 3,669 | +0.04(+0.15%) |
Feb 14, 2017 | 30.34 | 30.43 | 30.25 | 30.36 | 2,389 | +0.27(+0.91%) |
Feb 13, 2017 | 29.94 | 30.09 | 29.94 | 30.09 | 5,800 | +0.17(+0.56%) |
Feb 10, 2017 | 29.94 | 29.94 | 29.92 | 29.92 | 736 | +0.26(+0.88%) |
Feb 09, 2017 | 29.75 | 29.75 | 29.66 | 29.66 | 287 | +0.13(+0.43%) |
Feb 08, 2017 | 29.55 | 29.58 | 29.53 | 29.53 | 2,240 | -0.04(-0.14%) |
Feb 07, 2017 | 29.48 | 29.58 | 29.47 | 29.58 | 2,663 | -0.09(-0.32%) |
Feb 06, 2017 | 29.67 | 29.67 | 29.67 | 29.67 | 143 | -0.26(-0.86%) |
Feb 03, 2017 | 29.93 | 29.93 | 29.85 | 29.93 | 562 | +0.13(+0.43%) |
Feb 02, 2017 | 29.85 | 29.85 | 29.74 | 29.80 | 1,554 | -0.08(-0.28%) |