Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.28 | 34.38 | 34.12 | 34.22 | 306,574 | -0.13(-0.37%) |
Apr 27, 2017 | 34.54 | 34.57 | 34.17 | 34.35 | 338,505 | -0.10(-0.28%) |
Apr 26, 2017 | 34.17 | 34.50 | 34.05 | 34.45 | 394,229 | +0.18(+0.52%) |
Apr 25, 2017 | 34.42 | 34.42 | 33.95 | 34.27 | 832,545 | -0.28(-0.82%) |
Apr 24, 2017 | 34.51 | 34.63 | 34.38 | 34.55 | 377,501 | +0.24(+0.70%) |
Apr 21, 2017 | 34.50 | 34.50 | 34.23 | 34.31 | 535,994 | -0.28(-0.82%) |
Apr 20, 2017 | 34.63 | 34.73 | 34.46 | 34.60 | 542,571 | +0.07(+0.19%) |
Apr 19, 2017 | 34.71 | 35.39 | 34.31 | 34.53 | 761,587 | +0.28(+0.81%) |
Apr 18, 2017 | 34.07 | 34.58 | 33.95 | 34.25 | 617,821 | +0.07(+0.20%) |
Apr 17, 2017 | 34.03 | 34.41 | 33.98 | 34.19 | 436,087 | +0.36(+1.06%) |
Apr 13, 2017 | 33.84 | 34.11 | 33.79 | 33.83 | 413,826 | +0.06(+0.18%) |
Apr 12, 2017 | 33.34 | 33.87 | 33.28 | 33.77 | 359,327 | +0.44(+1.32%) |
Apr 11, 2017 | 33.36 | 33.42 | 33.03 | 33.33 | 253,552 | -0.09(-0.27%) |
Apr 10, 2017 | 33.32 | 33.53 | 33.24 | 33.42 | 528,229 | +0.19(+0.58%) |
Apr 07, 2017 | 33.00 | 33.25 | 32.98 | 33.22 | 256,941 | +0.22(+0.66%) |
Apr 06, 2017 | 32.81 | 33.09 | 32.76 | 33.01 | 191,065 | +0.30(+0.91%) |
Apr 05, 2017 | 32.69 | 32.86 | 32.48 | 32.71 | 533,315 | -0.41(-1.24%) |
Apr 04, 2017 | 32.73 | 33.25 | 32.69 | 33.12 | 290,897 | +0.19(+0.57%) |
Apr 03, 2017 | 32.81 | 33.07 | 32.77 | 32.93 | 352,518 | -0.07(-0.20%) |
Mar 31, 2017 | 32.87 | 33.16 | 32.87 | 33.00 | 295,516 | +0.08(+0.25%) |
Mar 30, 2017 | 32.61 | 33.03 | 32.61 | 32.92 | 360,072 | +0.27(+0.82%) |
Mar 29, 2017 | 32.57 | 32.70 | 32.33 | 32.65 | 280,327 | +0.17(+0.53%) |
Mar 28, 2017 | 32.23 | 32.69 | 32.23 | 32.48 | 395,671 | +0.14(+0.44%) |
Mar 27, 2017 | 31.87 | 32.37 | 31.78 | 32.34 | 426,637 | +0.40(+1.26%) |
Mar 24, 2017 | 31.61 | 32.17 | 31.61 | 31.93 | 389,191 | +0.20(+0.64%) |
Mar 23, 2017 | 31.48 | 31.89 | 31.35 | 31.73 | 271,657 | +0.16(+0.50%) |
Mar 22, 2017 | 31.42 | 31.60 | 31.22 | 31.57 | 309,810 | +0.20(+0.64%) |
Mar 21, 2017 | 31.44 | 31.70 | 31.27 | 31.37 | 378,371 | +0.09(+0.29%) |
Mar 20, 2017 | 31.59 | 31.82 | 31.14 | 31.28 | 269,640 | -0.25(-0.78%) |
Mar 17, 2017 | 31.78 | 32.08 | 31.48 | 31.53 | 1,367,129 | -0.13(-0.40%) |
Mar 16, 2017 | 31.37 | 31.82 | 31.37 | 31.66 | 547,939 | +0.37(+1.17%) |
Mar 15, 2017 | 31.13 | 31.54 | 30.86 | 31.29 | 928,216 | +0.29(+0.94%) |
Mar 14, 2017 | 31.12 | 31.18 | 30.94 | 31.00 | 303,044 | -0.22(-0.69%) |
Mar 13, 2017 | 31.16 | 31.37 | 31.14 | 31.22 | 529,255 | -0.01(-0.05%) |
Mar 10, 2017 | 31.23 | 31.26 | 30.94 | 31.23 | 684,268 | +0.26(+0.84%) |
Mar 09, 2017 | 30.96 | 31.13 | 30.84 | 30.97 | 358,464 | +0.04(+0.12%) |
Mar 08, 2017 | 31.07 | 31.21 | 30.86 | 30.93 | 456,383 | -0.21(-0.66%) |
Mar 07, 2017 | 31.01 | 31.27 | 30.94 | 31.14 | 325,403 | +0.10(+0.33%) |
Mar 06, 2017 | 30.79 | 31.26 | 30.69 | 31.04 | 322,071 | +0.18(+0.60%) |
Mar 03, 2017 | 30.64 | 30.87 | 30.56 | 30.85 | 273,363 | +0.07(+0.22%) |
Mar 02, 2017 | 30.70 | 30.82 | 30.62 | 30.78 | 252,683 | -0.07(-0.22%) |
Mar 01, 2017 | 30.91 | 31.00 | 30.61 | 30.85 | 343,334 | -0.16(-0.52%) |
Feb 28, 2017 | 31.70 | 31.82 | 30.98 | 31.01 | 400,889 | -0.89(-2.80%) |
Feb 27, 2017 | 31.85 | 31.99 | 31.48 | 31.91 | 424,594 | +0.18(+0.56%) |
Feb 24, 2017 | 32.18 | 32.29 | 31.70 | 31.73 | 287,041 | -0.43(-1.33%) |
Feb 23, 2017 | 32.36 | 32.42 | 32.09 | 32.16 | 233,879 | -0.10(-0.30%) |
Feb 22, 2017 | 32.11 | 32.33 | 31.97 | 32.25 | 290,293 | +0.04(+0.11%) |
Feb 21, 2017 | 32.33 | 32.41 | 32.14 | 32.22 | 329,701 | -0.21(-0.64%) |
Feb 17, 2017 | 32.42 | 32.42 | 32.42 | 0 | +0.21(+0.66%) | |
Feb 16, 2017 | 31.94 | 32.34 | 31.85 | 32.21 | 297,034 | +0.32(+0.99%) |
Feb 15, 2017 | 31.68 | 31.91 | 31.61 | 31.89 | 567,651 | +0.24(+0.75%) |
Feb 14, 2017 | 31.74 | 31.87 | 31.31 | 31.66 | 386,726 | -0.03(-0.09%) |
Feb 13, 2017 | 31.85 | 31.94 | 31.67 | 31.68 | 229,417 | -0.13(-0.39%) |
Feb 10, 2017 | 31.95 | 32.22 | 31.71 | 31.81 | 286,099 | -0.08(-0.25%) |
Feb 09, 2017 | 31.66 | 31.89 | 31.59 | 31.89 | 396,661 | +0.27(+0.86%) |
Feb 08, 2017 | 31.60 | 31.73 | 31.43 | 31.62 | 276,622 | -0.01(-0.05%) |
Feb 07, 2017 | 31.57 | 31.84 | 31.51 | 31.63 | 314,946 | -0.09(-0.28%) |
Feb 06, 2017 | 31.82 | 31.85 | 31.59 | 31.72 | 228,796 | -0.23(-0.72%) |
Feb 03, 2017 | 32.03 | 32.05 | 31.80 | 31.95 | 199,191 | -0.02(-0.07%) |
Feb 02, 2017 | 31.94 | 32.05 | 31.89 | 31.97 | 318,348 | +0.12(+0.37%) |