Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.62 | 33.73 | 33.40 | 33.46 | 4,488,502 | -0.21(-0.62%) |
Apr 27, 2017 | 33.85 | 33.85 | 33.52 | 33.67 | 3,827,811 | -0.18(-0.53%) |
Apr 26, 2017 | 33.49 | 33.97 | 33.35 | 33.85 | 6,639,919 | +0.50(+1.49%) |
Apr 25, 2017 | 33.00 | 33.45 | 32.66 | 33.35 | 9,094,319 | +1.69(+5.34%) |
Apr 24, 2017 | 31.44 | 31.72 | 31.33 | 31.66 | 4,780,007 | +0.62(+2.01%) |
Apr 21, 2017 | 30.67 | 31.26 | 30.60 | 31.04 | 4,903,734 | +0.37(+1.21%) |
Apr 20, 2017 | 30.70 | 30.96 | 30.57 | 30.67 | 5,076,205 | +0.19(+0.62%) |
Apr 19, 2017 | 30.29 | 30.76 | 30.29 | 30.48 | 4,097,596 | +0.31(+1.02%) |
Apr 18, 2017 | 30.06 | 30.26 | 29.89 | 30.17 | 3,346,641 | -0.10(-0.33%) |
Apr 17, 2017 | 30.01 | 30.31 | 29.97 | 30.27 | 2,087,042 | +0.36(+1.21%) |
Apr 13, 2017 | 30.04 | 30.28 | 29.87 | 29.91 | 2,730,064 | -0.20(-0.66%) |
Apr 12, 2017 | 30.59 | 30.66 | 30.10 | 30.11 | 3,411,788 | -0.50(-1.62%) |
Apr 11, 2017 | 30.21 | 30.61 | 30.16 | 30.60 | 2,768,132 | +0.35(+1.16%) |
Apr 10, 2017 | 30.18 | 30.59 | 30.18 | 30.25 | 2,680,777 | +0.06(+0.21%) |
Apr 07, 2017 | 30.39 | 30.52 | 30.18 | 30.19 | 4,408,259 | -0.30(-0.98%) |
Apr 06, 2017 | 30.27 | 30.79 | 30.15 | 30.49 | 4,187,648 | +0.68(+2.27%) |
Apr 05, 2017 | 30.17 | 30.50 | 29.71 | 29.81 | 6,007,224 | -0.17(-0.57%) |
Apr 04, 2017 | 30.08 | 30.20 | 29.93 | 29.98 | 3,464,300 | -0.13(-0.42%) |
Apr 03, 2017 | 30.67 | 30.81 | 29.79 | 30.11 | 3,543,975 | -0.52(-1.71%) |
Mar 31, 2017 | 30.46 | 30.75 | 30.32 | 30.63 | 3,813,918 | +0.15(+0.50%) |
Mar 30, 2017 | 30.60 | 30.75 | 30.37 | 30.48 | 2,126,808 | -0.14(-0.44%) |
Mar 29, 2017 | 30.49 | 30.83 | 30.45 | 30.61 | 2,903,062 | +0.00(+0.00%) |
Mar 28, 2017 | 30.28 | 30.80 | 30.26 | 30.61 | 2,471,024 | +0.21(+0.68%) |
Mar 27, 2017 | 30.24 | 30.51 | 30.00 | 30.41 | 2,642,327 | -0.23(-0.74%) |
Mar 24, 2017 | 30.82 | 31.02 | 30.51 | 30.63 | 1,834,918 | -0.20(-0.64%) |
Mar 23, 2017 | 30.53 | 30.93 | 30.46 | 30.83 | 2,291,002 | +0.26(+0.85%) |
Mar 22, 2017 | 30.53 | 30.66 | 30.30 | 30.57 | 2,189,966 | +0.08(+0.27%) |
Mar 21, 2017 | 31.18 | 31.19 | 30.43 | 30.49 | 3,108,006 | -0.59(-1.91%) |
Mar 20, 2017 | 31.27 | 31.27 | 30.96 | 31.08 | 1,903,485 | -0.15(-0.49%) |
Mar 17, 2017 | 31.23 | 31.33 | 30.98 | 31.24 | 4,600,972 | +0.01(+0.03%) |
Mar 16, 2017 | 31.06 | 31.33 | 30.97 | 31.23 | 3,535,748 | +0.24(+0.79%) |
Mar 15, 2017 | 30.56 | 31.11 | 30.44 | 30.98 | 4,144,588 | +0.63(+2.08%) |
Mar 14, 2017 | 30.20 | 30.51 | 30.10 | 30.35 | 2,632,082 | +0.00(+0.00%) |
Mar 13, 2017 | 30.52 | 30.69 | 30.20 | 30.35 | 3,249,944 | -0.23(-0.74%) |
Mar 10, 2017 | 30.33 | 30.76 | 30.29 | 30.58 | 2,075,965 | +0.20(+0.65%) |
Mar 09, 2017 | 30.44 | 30.81 | 30.31 | 30.38 | 2,841,642 | -0.10(-0.33%) |
Mar 08, 2017 | 30.00 | 30.58 | 29.96 | 30.48 | 3,576,176 | +0.51(+1.71%) |
Mar 07, 2017 | 30.16 | 30.31 | 29.80 | 29.97 | 3,763,301 | -0.19(-0.63%) |
Mar 06, 2017 | 30.52 | 30.60 | 29.82 | 30.15 | 9,905,560 | -0.54(-1.76%) |
Mar 03, 2017 | 30.99 | 31.07 | 30.66 | 30.70 | 3,729,426 | -0.24(-0.79%) |
Mar 02, 2017 | 31.13 | 31.13 | 30.68 | 30.94 | 3,585,275 | -0.21(-0.67%) |
Mar 01, 2017 | 30.94 | 31.47 | 30.93 | 31.15 | 3,914,073 | +0.70(+2.31%) |
Feb 28, 2017 | 30.95 | 31.01 | 30.42 | 30.44 | 3,599,792 | -0.59(-1.89%) |
Feb 27, 2017 | 30.64 | 31.06 | 30.59 | 31.03 | 2,240,237 | +0.37(+1.21%) |
Feb 24, 2017 | 30.53 | 30.66 | 30.29 | 30.66 | 4,196,903 | -0.08(-0.26%) |
Feb 23, 2017 | 30.64 | 30.91 | 30.36 | 30.74 | 4,837,983 | +0.23(+0.77%) |
Feb 22, 2017 | 30.67 | 30.83 | 30.44 | 30.51 | 3,112,668 | -0.16(-0.53%) |
Feb 21, 2017 | 30.31 | 30.79 | 30.26 | 30.67 | 2,840,539 | +0.46(+1.52%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.14(-0.45%) | |
Feb 16, 2017 | 30.16 | 30.42 | 30.02 | 30.34 | 3,342,627 | +0.21(+0.69%) |
Feb 15, 2017 | 29.79 | 30.20 | 29.78 | 30.14 | 2,749,300 | +0.30(+1.00%) |
Feb 14, 2017 | 30.10 | 30.15 | 29.63 | 29.84 | 3,800,963 | -0.35(-1.16%) |
Feb 13, 2017 | 30.62 | 30.75 | 30.15 | 30.19 | 4,204,686 | -0.23(-0.74%) |
Feb 10, 2017 | 29.88 | 30.63 | 29.80 | 30.42 | 5,231,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.45 | 30.23 | 28.21 | 29.79 | 12,086,725 | -0.66(-2.16%) |
Feb 08, 2017 | 30.25 | 30.47 | 30.05 | 30.45 | 5,318,748 | +0.16(+0.54%) |
Feb 07, 2017 | 29.98 | 30.31 | 29.88 | 30.29 | 3,317,754 | +0.39(+1.30%) |
Feb 06, 2017 | 29.87 | 30.16 | 29.73 | 29.90 | 6,542,449 | -0.05(-0.15%) |
Feb 03, 2017 | 29.88 | 30.23 | 29.88 | 29.95 | 4,257,967 | +0.21(+0.70%) |
Feb 02, 2017 | 29.92 | 29.98 | 29.65 | 29.74 | 3,825,011 | -0.23(-0.78%) |