Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.63 | 34.29 | 33.20 | 33.92 | 59,142 | +0.33(+0.98%) |
Apr 27, 2017 | 34.67 | 35.33 | 33.55 | 33.58 | 18,338 | -1.11(-3.20%) |
Apr 26, 2017 | 34.11 | 34.96 | 34.11 | 34.69 | 44,238 | +0.72(+2.13%) |
Apr 25, 2017 | 33.92 | 34.74 | 33.76 | 33.97 | 41,049 | +0.09(+0.26%) |
Apr 24, 2017 | 34.00 | 34.07 | 33.59 | 33.88 | 41,951 | -0.01(-0.03%) |
Apr 21, 2017 | 33.78 | 33.99 | 33.66 | 33.89 | 56,609 | +0.02(+0.05%) |
Apr 20, 2017 | 32.92 | 33.98 | 32.92 | 33.87 | 47,575 | +0.92(+2.79%) |
Apr 19, 2017 | 33.33 | 33.71 | 32.82 | 32.95 | 68,768 | -0.42(-1.26%) |
Apr 18, 2017 | 32.69 | 33.46 | 32.54 | 33.37 | 37,486 | +0.61(+1.86%) |
Apr 17, 2017 | 32.66 | 32.89 | 32.48 | 32.76 | 28,373 | +0.32(+0.99%) |
Apr 13, 2017 | 32.26 | 32.60 | 32.20 | 32.44 | 30,230 | +0.09(+0.28%) |
Apr 12, 2017 | 32.22 | 32.71 | 31.82 | 32.35 | 50,535 | -0.04(-0.14%) |
Apr 11, 2017 | 31.64 | 32.59 | 31.39 | 32.40 | 44,539 | +0.62(+1.94%) |
Apr 10, 2017 | 31.78 | 32.18 | 31.64 | 31.78 | 59,691 | +0.15(+0.48%) |
Apr 07, 2017 | 31.38 | 31.79 | 31.19 | 31.63 | 35,455 | +0.25(+0.80%) |
Apr 06, 2017 | 31.12 | 31.58 | 30.88 | 31.38 | 38,948 | +0.25(+0.80%) |
Apr 05, 2017 | 31.20 | 31.76 | 30.99 | 31.13 | 46,455 | -0.29(-0.91%) |
Apr 04, 2017 | 31.11 | 31.46 | 31.01 | 31.41 | 38,538 | +0.20(+0.63%) |
Apr 03, 2017 | 31.59 | 31.63 | 31.03 | 31.22 | 40,876 | -0.37(-1.16%) |
Mar 31, 2017 | 31.17 | 31.88 | 31.05 | 31.58 | 33,683 | +0.40(+1.29%) |
Mar 30, 2017 | 30.87 | 31.60 | 30.85 | 31.18 | 29,143 | +0.16(+0.52%) |
Mar 29, 2017 | 30.63 | 31.29 | 30.34 | 31.02 | 42,363 | +0.44(+1.43%) |
Mar 28, 2017 | 30.84 | 31.31 | 29.60 | 30.58 | 23,174 | -0.39(-1.27%) |
Mar 27, 2017 | 30.36 | 31.08 | 30.24 | 30.97 | 21,651 | +0.27(+0.87%) |
Mar 24, 2017 | 31.19 | 31.41 | 30.68 | 30.71 | 29,500 | -0.34(-1.09%) |
Mar 23, 2017 | 30.08 | 31.39 | 30.06 | 31.05 | 34,029 | +0.43(+1.40%) |
Mar 22, 2017 | 31.34 | 31.55 | 30.26 | 30.62 | 44,433 | -0.73(-2.34%) |
Mar 21, 2017 | 31.64 | 32.12 | 31.09 | 31.35 | 37,322 | -0.13(-0.40%) |
Mar 20, 2017 | 32.07 | 32.21 | 31.21 | 31.47 | 54,793 | -0.82(-2.55%) |
Mar 17, 2017 | 32.23 | 33.14 | 32.23 | 32.30 | 79,989 | +0.02(+0.06%) |
Mar 16, 2017 | 31.75 | 32.58 | 31.75 | 32.28 | 42,996 | +0.12(+0.36%) |
Mar 15, 2017 | 31.89 | 32.42 | 31.51 | 32.16 | 34,225 | +0.35(+1.10%) |
Mar 14, 2017 | 31.02 | 31.95 | 31.02 | 31.81 | 32,057 | +0.49(+1.57%) |
Mar 13, 2017 | 31.33 | 31.55 | 30.79 | 31.32 | 48,303 | -0.13(-0.43%) |
Mar 10, 2017 | 31.95 | 31.95 | 31.09 | 31.46 | 77,496 | -0.14(-0.45%) |
Mar 09, 2017 | 31.16 | 32.21 | 31.16 | 31.60 | 90,131 | -0.29(-0.90%) |
Mar 08, 2017 | 31.86 | 32.64 | 31.69 | 31.89 | 70,431 | +0.13(+0.42%) |
Mar 07, 2017 | 32.01 | 32.26 | 31.66 | 31.75 | 43,742 | -0.30(-0.95%) |
Mar 06, 2017 | 32.68 | 32.68 | 31.76 | 32.06 | 65,052 | -0.38(-1.18%) |
Mar 03, 2017 | 31.68 | 33.17 | 31.68 | 32.44 | 62,630 | +0.60(+1.88%) |
Mar 02, 2017 | 32.61 | 33.39 | 31.76 | 31.84 | 129,581 | -1.24(-3.76%) |
Mar 01, 2017 | 32.33 | 33.23 | 32.33 | 33.08 | 90,813 | +1.03(+3.21%) |
Feb 28, 2017 | 32.75 | 32.90 | 31.59 | 32.06 | 78,696 | -0.61(-1.86%) |
Feb 27, 2017 | 32.97 | 33.38 | 32.56 | 32.66 | 30,636 | -0.39(-1.19%) |
Feb 24, 2017 | 33.20 | 33.38 | 32.57 | 33.06 | 30,327 | -0.15(-0.46%) |
Feb 23, 2017 | 33.23 | 33.83 | 32.75 | 33.21 | 59,285 | +0.20(+0.60%) |
Feb 22, 2017 | 32.76 | 33.36 | 32.61 | 33.01 | 47,810 | +0.25(+0.76%) |
Feb 21, 2017 | 32.72 | 33.29 | 32.29 | 32.76 | 48,912 | -0.44(-1.31%) |
Feb 17, 2017 | 33.20 | 33.20 | 33.20 | 0 | -1.01(-2.94%) | |
Feb 16, 2017 | 32.55 | 35.62 | 32.50 | 34.21 | 163,126 | +3.15(+10.15%) |
Feb 15, 2017 | 30.63 | 31.51 | 30.34 | 31.05 | 79,551 | +0.30(+0.98%) |
Feb 14, 2017 | 31.11 | 31.42 | 30.59 | 30.75 | 43,332 | -0.41(-1.31%) |
Feb 13, 2017 | 30.28 | 31.30 | 30.10 | 31.16 | 53,582 | +1.14(+3.80%) |
Feb 10, 2017 | 29.65 | 30.41 | 29.65 | 30.02 | 54,792 | +0.13(+0.45%) |
Feb 09, 2017 | 29.61 | 30.22 | 29.61 | 29.89 | 26,910 | +0.16(+0.54%) |
Feb 08, 2017 | 29.90 | 30.36 | 29.28 | 29.73 | 32,660 | -0.29(-0.98%) |
Feb 07, 2017 | 29.72 | 30.19 | 29.65 | 30.02 | 41,655 | +0.40(+1.35%) |
Feb 06, 2017 | 29.30 | 30.18 | 29.30 | 29.62 | 37,361 | -0.11(-0.36%) |
Feb 03, 2017 | 28.42 | 29.73 | 28.42 | 29.73 | 16,513 | +0.37(+1.24%) |
Feb 02, 2017 | 30.17 | 30.17 | 29.19 | 29.36 | 71,376 | -0.85(-2.83%) |