Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.61 | 33.61 | 33.04 | 33.17 | 283,027 | -0.41(-1.22%) |
Apr 27, 2017 | 33.79 | 33.91 | 33.56 | 33.58 | 145,216 | -0.14(-0.40%) |
Apr 26, 2017 | 33.60 | 33.88 | 33.51 | 33.72 | 1,771,949 | +0.18(+0.52%) |
Apr 25, 2017 | 33.25 | 33.62 | 33.25 | 33.54 | 742,563 | +0.45(+1.36%) |
Apr 24, 2017 | 33.15 | 33.27 | 32.99 | 33.09 | 335,401 | +0.26(+0.80%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.75 | 32.83 | 318,031 | -0.27(-0.83%) |
Apr 20, 2017 | 33.15 | 33.41 | 33.01 | 33.10 | 1,407,178 | -0.14(-0.41%) |
Apr 19, 2017 | 33.14 | 33.34 | 33.13 | 33.24 | 2,771,270 | +0.19(+0.56%) |
Apr 18, 2017 | 32.95 | 33.10 | 32.85 | 33.05 | 388,401 | +0.07(+0.21%) |
Apr 17, 2017 | 32.75 | 33.06 | 32.67 | 32.99 | 169,443 | +0.38(+1.17%) |
Apr 13, 2017 | 32.85 | 32.96 | 32.59 | 32.61 | 449,998 | -0.30(-0.92%) |
Apr 12, 2017 | 32.72 | 32.99 | 32.62 | 32.91 | 226,210 | +0.13(+0.39%) |
Apr 11, 2017 | 32.51 | 32.83 | 32.51 | 32.78 | 262,040 | +0.17(+0.51%) |
Apr 10, 2017 | 32.72 | 32.88 | 32.42 | 32.62 | 1,001,424 | +0.21(+0.66%) |
Apr 07, 2017 | 32.24 | 32.53 | 32.19 | 32.40 | 165,562 | +0.11(+0.33%) |
Apr 06, 2017 | 32.23 | 32.36 | 32.02 | 32.29 | 202,496 | +0.12(+0.36%) |
Apr 05, 2017 | 32.41 | 32.58 | 32.14 | 32.18 | 349,541 | -0.10(-0.30%) |
Apr 04, 2017 | 31.91 | 32.39 | 31.91 | 32.27 | 527,917 | +0.92(+2.92%) |
Apr 03, 2017 | 31.58 | 31.63 | 31.09 | 31.36 | 458,285 | -0.19(-0.59%) |
Mar 31, 2017 | 31.59 | 31.74 | 31.50 | 31.54 | 844,644 | -0.01(-0.03%) |
Mar 30, 2017 | 31.27 | 31.60 | 31.22 | 31.55 | 110,534 | +0.34(+1.09%) |
Mar 29, 2017 | 30.95 | 31.28 | 30.95 | 31.21 | 118,770 | +0.28(+0.91%) |
Mar 28, 2017 | 30.87 | 30.98 | 30.63 | 30.93 | 2,035,182 | -0.02(-0.06%) |
Mar 27, 2017 | 30.90 | 31.07 | 30.75 | 30.95 | 389,874 | -0.35(-1.12%) |
Mar 24, 2017 | 31.26 | 31.49 | 31.17 | 31.30 | 582,405 | +0.11(+0.35%) |
Mar 23, 2017 | 31.21 | 31.46 | 31.06 | 31.19 | 195,602 | -0.02(-0.06%) |
Mar 22, 2017 | 31.65 | 31.65 | 31.00 | 31.21 | 1,405,212 | -0.61(-1.91%) |
Mar 21, 2017 | 32.30 | 32.35 | 31.71 | 31.82 | 1,169,544 | -0.36(-1.12%) |
Mar 20, 2017 | 32.14 | 32.29 | 31.93 | 32.18 | 188,560 | +0.04(+0.13%) |
Mar 17, 2017 | 31.99 | 32.21 | 31.88 | 32.14 | 1,007,265 | +0.22(+0.70%) |
Mar 16, 2017 | 31.87 | 31.99 | 31.68 | 31.92 | 727,423 | +0.17(+0.55%) |
Mar 15, 2017 | 31.36 | 31.83 | 31.32 | 31.74 | 334,835 | +0.45(+1.45%) |
Mar 14, 2017 | 31.49 | 31.49 | 31.15 | 31.29 | 220,454 | -0.29(-0.92%) |
Mar 13, 2017 | 31.31 | 31.62 | 31.26 | 31.58 | 430,334 | +0.26(+0.83%) |
Mar 10, 2017 | 31.26 | 31.39 | 31.13 | 31.32 | 260,847 | +0.15(+0.50%) |
Mar 09, 2017 | 30.97 | 31.24 | 30.93 | 31.16 | 509,912 | +0.14(+0.44%) |
Mar 08, 2017 | 31.22 | 31.27 | 30.94 | 31.03 | 337,425 | -0.17(-0.56%) |
Mar 07, 2017 | 31.56 | 31.56 | 31.07 | 31.20 | 560,566 | -0.42(-1.32%) |
Mar 06, 2017 | 31.81 | 31.93 | 31.51 | 31.62 | 1,132,477 | -0.37(-1.15%) |
Mar 03, 2017 | 32.10 | 32.16 | 31.70 | 31.98 | 545,670 | -0.11(-0.33%) |
Mar 02, 2017 | 32.52 | 32.64 | 32.05 | 32.09 | 821,855 | -0.42(-1.28%) |
Mar 01, 2017 | 32.44 | 32.64 | 32.19 | 32.51 | 374,921 | +0.34(+1.05%) |
Feb 28, 2017 | 32.89 | 32.96 | 31.98 | 32.17 | 2,013,410 | -0.76(-2.32%) |
Feb 27, 2017 | 32.64 | 32.99 | 32.56 | 32.93 | 190,507 | +0.19(+0.59%) |
Feb 24, 2017 | 33.06 | 33.14 | 32.71 | 32.74 | 936,351 | -0.44(-1.31%) |
Feb 23, 2017 | 33.51 | 33.51 | 33.10 | 33.17 | 149,322 | -0.27(-0.81%) |
Feb 22, 2017 | 33.40 | 33.53 | 33.31 | 33.44 | 351,532 | +0.11(+0.32%) |
Feb 21, 2017 | 33.20 | 33.42 | 33.14 | 33.34 | 351,158 | +0.22(+0.67%) |
Feb 17, 2017 | 33.11 | 33.11 | 33.11 | 0 | +0.22(+0.68%) | |
Feb 16, 2017 | 32.89 | 33.03 | 32.82 | 32.89 | 623,292 | +0.00(+0.00%) |
Feb 15, 2017 | 32.96 | 33.04 | 32.85 | 32.89 | 436,081 | -0.23(-0.70%) |
Feb 14, 2017 | 32.97 | 33.14 | 32.84 | 33.12 | 234,543 | +0.04(+0.12%) |
Feb 13, 2017 | 33.03 | 33.19 | 32.97 | 33.09 | 341,615 | -0.06(-0.17%) |
Feb 10, 2017 | 32.96 | 33.19 | 32.86 | 33.14 | 541,325 | +0.26(+0.79%) |
Feb 09, 2017 | 32.67 | 33.01 | 32.63 | 32.88 | 326,024 | +0.21(+0.65%) |
Feb 08, 2017 | 32.67 | 32.73 | 32.47 | 32.67 | 514,515 | +0.08(+0.24%) |
Feb 07, 2017 | 32.85 | 32.98 | 32.55 | 32.59 | 444,240 | -0.24(-0.74%) |
Feb 06, 2017 | 33.37 | 33.46 | 32.75 | 32.83 | 703,182 | -0.58(-1.74%) |
Feb 03, 2017 | 33.31 | 33.49 | 33.23 | 33.41 | 759,962 | +0.30(+0.91%) |
Feb 02, 2017 | 33.13 | 33.37 | 32.80 | 33.11 | 1,199,887 | -0.23(-0.70%) |