Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.67 | 34.07 | 33.45 | 33.95 | 754,224 | +0.25(+0.74%) |
Apr 27, 2017 | 34.21 | 34.21 | 33.50 | 33.70 | 702,278 | -0.53(-1.53%) |
Apr 26, 2017 | 33.58 | 34.42 | 33.40 | 34.23 | 754,427 | +0.61(+1.83%) |
Apr 25, 2017 | 33.90 | 34.00 | 33.54 | 33.61 | 582,648 | -0.08(-0.24%) |
Apr 24, 2017 | 33.38 | 34.05 | 33.38 | 33.69 | 788,348 | +0.93(+2.83%) |
Apr 21, 2017 | 33.34 | 33.51 | 32.71 | 32.77 | 754,950 | -0.57(-1.71%) |
Apr 20, 2017 | 33.09 | 33.53 | 33.00 | 33.34 | 1,096,584 | +0.37(+1.13%) |
Apr 19, 2017 | 32.97 | 33.25 | 32.87 | 32.96 | 505,519 | +0.06(+0.19%) |
Apr 18, 2017 | 32.40 | 32.94 | 32.21 | 32.90 | 1,140,307 | +0.35(+1.07%) |
Apr 17, 2017 | 31.71 | 32.56 | 31.71 | 32.55 | 798,776 | +0.92(+2.90%) |
Apr 13, 2017 | 31.86 | 32.11 | 31.61 | 31.64 | 586,234 | -0.21(-0.67%) |
Apr 12, 2017 | 32.53 | 32.79 | 31.79 | 31.85 | 1,266,835 | -1.05(-3.19%) |
Apr 11, 2017 | 32.82 | 33.09 | 32.47 | 32.90 | 694,842 | -0.08(-0.24%) |
Apr 10, 2017 | 32.68 | 33.39 | 32.65 | 32.98 | 563,941 | +0.33(+1.01%) |
Apr 07, 2017 | 32.96 | 33.07 | 32.31 | 32.65 | 1,148,208 | -0.46(-1.40%) |
Apr 06, 2017 | 33.16 | 33.57 | 32.53 | 33.11 | 1,432,190 | -0.77(-2.29%) |
Apr 05, 2017 | 34.35 | 34.57 | 33.83 | 33.89 | 1,266,616 | -0.09(-0.26%) |
Apr 04, 2017 | 33.83 | 34.21 | 33.67 | 33.98 | 660,125 | -0.07(-0.21%) |
Apr 03, 2017 | 34.52 | 34.63 | 33.85 | 34.05 | 440,816 | -0.45(-1.29%) |
Mar 31, 2017 | 34.48 | 34.66 | 34.25 | 34.49 | 403,713 | -0.09(-0.26%) |
Mar 30, 2017 | 34.29 | 34.62 | 34.21 | 34.58 | 374,331 | +0.37(+1.07%) |
Mar 29, 2017 | 34.06 | 34.44 | 33.92 | 34.22 | 547,530 | +0.07(+0.21%) |
Mar 28, 2017 | 33.44 | 34.27 | 33.34 | 34.15 | 612,406 | +0.63(+1.89%) |
Mar 27, 2017 | 33.04 | 33.58 | 32.85 | 33.51 | 426,597 | -0.10(-0.29%) |
Mar 24, 2017 | 33.87 | 34.25 | 33.33 | 33.61 | 451,381 | -0.20(-0.58%) |
Mar 23, 2017 | 33.38 | 33.92 | 33.25 | 33.81 | 904,156 | +0.34(+1.01%) |
Mar 22, 2017 | 33.38 | 33.54 | 32.73 | 33.47 | 1,080,101 | -0.17(-0.50%) |
Mar 21, 2017 | 34.72 | 34.82 | 33.62 | 33.64 | 1,215,689 | -0.91(-2.63%) |
Mar 20, 2017 | 34.79 | 34.79 | 34.28 | 34.55 | 613,562 | -0.26(-0.74%) |
Mar 17, 2017 | 35.04 | 35.04 | 34.64 | 34.80 | 510,086 | -0.21(-0.61%) |
Mar 16, 2017 | 34.87 | 35.13 | 34.63 | 35.02 | 522,358 | +0.22(+0.63%) |
Mar 15, 2017 | 34.66 | 34.93 | 34.52 | 34.80 | 524,918 | +0.26(+0.75%) |
Mar 14, 2017 | 34.45 | 34.62 | 34.15 | 34.54 | 714,573 | +0.04(+0.13%) |
Mar 13, 2017 | 34.52 | 34.79 | 34.36 | 34.50 | 572,815 | +0.02(+0.05%) |
Mar 10, 2017 | 34.46 | 34.68 | 34.17 | 34.48 | 698,804 | +0.24(+0.70%) |
Mar 09, 2017 | 34.74 | 35.04 | 34.17 | 34.24 | 825,420 | -0.55(-1.58%) |
Mar 08, 2017 | 34.84 | 35.14 | 34.75 | 34.79 | 709,323 | +0.12(+0.33%) |
Mar 07, 2017 | 34.68 | 34.84 | 34.32 | 34.68 | 729,067 | -0.15(-0.43%) |
Mar 06, 2017 | 34.71 | 34.86 | 34.44 | 34.83 | 715,171 | -0.27(-0.76%) |
Mar 03, 2017 | 34.97 | 35.21 | 34.44 | 35.09 | 853,765 | +0.19(+0.53%) |
Mar 02, 2017 | 35.21 | 35.48 | 34.83 | 34.91 | 614,670 | -0.33(-0.93%) |
Mar 01, 2017 | 35.05 | 35.70 | 34.94 | 35.24 | 1,181,321 | +0.65(+1.88%) |
Feb 28, 2017 | 34.44 | 34.73 | 34.21 | 34.59 | 1,112,294 | +0.01(+0.03%) |
Feb 27, 2017 | 33.78 | 34.58 | 33.73 | 34.58 | 1,558,138 | +0.72(+2.13%) |
Feb 24, 2017 | 35.13 | 35.32 | 33.19 | 33.86 | 2,050,815 | -1.03(-2.95%) |
Feb 23, 2017 | 35.60 | 35.74 | 34.81 | 34.89 | 1,151,126 | -0.63(-1.78%) |
Feb 22, 2017 | 35.54 | 35.75 | 35.16 | 35.52 | 1,194,518 | -0.12(-0.35%) |
Feb 21, 2017 | 34.88 | 35.72 | 34.64 | 35.64 | 979,739 | +1.04(+3.00%) |
Feb 17, 2017 | 34.60 | 34.60 | 34.60 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.18 | 35.22 | 34.33 | 34.63 | 802,328 | -0.48(-1.37%) |
Feb 15, 2017 | 35.05 | 35.31 | 34.77 | 35.11 | 537,231 | +0.04(+0.13%) |
Feb 14, 2017 | 34.42 | 35.16 | 33.94 | 35.07 | 1,306,794 | +0.54(+1.57%) |
Feb 13, 2017 | 34.12 | 34.83 | 34.12 | 34.52 | 955,662 | +0.46(+1.36%) |
Feb 10, 2017 | 33.68 | 34.15 | 33.56 | 34.06 | 803,494 | +0.43(+1.27%) |
Feb 09, 2017 | 32.85 | 33.66 | 32.71 | 33.64 | 440,990 | +0.79(+2.41%) |
Feb 08, 2017 | 32.87 | 32.88 | 32.31 | 32.85 | 343,089 | -0.18(-0.54%) |
Feb 07, 2017 | 33.04 | 33.39 | 32.84 | 33.02 | 680,047 | +0.12(+0.38%) |
Feb 06, 2017 | 32.81 | 33.05 | 32.56 | 32.90 | 405,246 | +0.03(+0.08%) |
Feb 03, 2017 | 32.63 | 33.06 | 32.41 | 32.87 | 634,720 | +0.46(+1.43%) |
Feb 02, 2017 | 32.36 | 32.63 | 32.22 | 32.41 | 487,615 | -0.12(-0.38%) |