Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.43 | 34.55 | 33.16 | 33.94 | 582,211 | -0.41(-1.19%) |
Apr 27, 2017 | 34.51 | 34.74 | 34.00 | 34.35 | 359,517 | -0.09(-0.26%) |
Apr 26, 2017 | 34.43 | 34.60 | 34.07 | 34.44 | 408,409 | -0.03(-0.09%) |
Apr 25, 2017 | 34.13 | 34.50 | 33.59 | 34.47 | 649,790 | +0.53(+1.56%) |
Apr 24, 2017 | 33.95 | 34.15 | 33.36 | 33.94 | 380,008 | +0.45(+1.34%) |
Apr 21, 2017 | 33.96 | 34.07 | 33.42 | 33.49 | 396,452 | -0.51(-1.50%) |
Apr 20, 2017 | 33.04 | 34.25 | 32.95 | 34.00 | 771,596 | +1.07(+3.25%) |
Apr 19, 2017 | 32.83 | 33.30 | 32.56 | 32.93 | 439,765 | +0.12(+0.37%) |
Apr 18, 2017 | 32.64 | 32.84 | 32.07 | 32.81 | 637,640 | +0.19(+0.58%) |
Apr 17, 2017 | 32.92 | 33.25 | 32.35 | 32.62 | 469,032 | -0.30(-0.91%) |
Apr 13, 2017 | 32.75 | 33.07 | 32.71 | 32.92 | 237,789 | +0.15(+0.46%) |
Apr 12, 2017 | 33.45 | 33.54 | 32.70 | 32.77 | 396,940 | -0.73(-2.18%) |
Apr 11, 2017 | 32.93 | 33.51 | 32.60 | 33.50 | 519,110 | +0.55(+1.67%) |
Apr 10, 2017 | 32.63 | 33.11 | 32.36 | 32.95 | 637,639 | +0.40(+1.23%) |
Apr 07, 2017 | 32.95 | 32.98 | 32.47 | 32.55 | 294,967 | -0.43(-1.30%) |
Apr 06, 2017 | 32.51 | 33.06 | 32.33 | 32.98 | 367,172 | +0.53(+1.63%) |
Apr 05, 2017 | 32.30 | 33.51 | 32.30 | 32.45 | 644,902 | -0.68(-2.05%) |
Apr 04, 2017 | 33.40 | 33.55 | 32.99 | 33.13 | 285,667 | -0.31(-0.93%) |
Apr 03, 2017 | 33.49 | 33.84 | 33.26 | 33.44 | 465,849 | +0.04(+0.12%) |
Mar 31, 2017 | 33.35 | 33.72 | 33.24 | 33.40 | 293,711 | -0.04(-0.12%) |
Mar 30, 2017 | 33.37 | 33.55 | 33.11 | 33.44 | 230,393 | +0.02(+0.06%) |
Mar 29, 2017 | 33.03 | 33.77 | 33.03 | 33.42 | 407,541 | +0.39(+1.18%) |
Mar 28, 2017 | 32.36 | 33.06 | 32.15 | 33.03 | 390,879 | +0.73(+2.26%) |
Mar 27, 2017 | 32.00 | 32.45 | 31.94 | 32.30 | 361,249 | -0.04(-0.12%) |
Mar 24, 2017 | 32.29 | 32.49 | 31.94 | 32.34 | 378,438 | +0.10(+0.31%) |
Mar 23, 2017 | 32.09 | 32.62 | 32.04 | 32.24 | 327,925 | +0.22(+0.69%) |
Mar 22, 2017 | 31.93 | 32.20 | 31.68 | 32.02 | 363,208 | -0.08(-0.25%) |
Mar 21, 2017 | 32.49 | 32.51 | 31.88 | 32.10 | 517,268 | -0.15(-0.47%) |
Mar 20, 2017 | 33.00 | 33.33 | 32.01 | 32.25 | 854,177 | -0.20(-0.62%) |
Mar 17, 2017 | 31.25 | 32.61 | 31.25 | 32.45 | 1,313,800 | +1.38(+4.44%) |
Mar 16, 2017 | 30.97 | 31.15 | 30.70 | 31.07 | 498,360 | +0.22(+0.71%) |
Mar 15, 2017 | 30.79 | 30.91 | 30.36 | 30.85 | 638,095 | +0.13(+0.42%) |
Mar 14, 2017 | 31.11 | 31.11 | 30.47 | 30.72 | 494,412 | -0.43(-1.38%) |
Mar 13, 2017 | 31.46 | 31.46 | 30.39 | 31.15 | 1,223,136 | -0.27(-0.86%) |
Mar 10, 2017 | 31.65 | 31.78 | 31.09 | 31.42 | 586,371 | +0.05(+0.16%) |
Mar 09, 2017 | 31.70 | 31.74 | 31.16 | 31.37 | 739,118 | -0.33(-1.04%) |
Mar 08, 2017 | 32.39 | 32.41 | 31.67 | 31.70 | 897,598 | -0.87(-2.67%) |
Mar 07, 2017 | 32.09 | 32.59 | 31.42 | 32.57 | 1,315,533 | +0.38(+1.18%) |
Mar 06, 2017 | 32.69 | 32.79 | 31.86 | 32.19 | 1,293,971 | -0.78(-2.37%) |
Mar 03, 2017 | 34.90 | 35.00 | 32.78 | 32.97 | 2,030,342 | -2.20(-6.26%) |
Mar 02, 2017 | 34.75 | 35.99 | 34.39 | 35.17 | 2,710,432 | -0.95(-2.63%) |
Mar 01, 2017 | 36.10 | 36.75 | 35.23 | 36.12 | 1,969,803 | +0.29(+0.81%) |
Feb 28, 2017 | 36.67 | 36.67 | 35.77 | 35.83 | 656,455 | -0.92(-2.50%) |
Feb 27, 2017 | 35.81 | 36.77 | 35.64 | 36.75 | 697,327 | +0.83(+2.31%) |
Feb 24, 2017 | 36.44 | 36.82 | 35.73 | 35.92 | 1,110,859 | -0.69(-1.88%) |
Feb 23, 2017 | 37.03 | 37.33 | 36.27 | 36.61 | 798,519 | -0.40(-1.08%) |
Feb 22, 2017 | 37.12 | 37.43 | 36.83 | 37.01 | 493,635 | -0.47(-1.25%) |
Feb 21, 2017 | 37.33 | 37.65 | 37.30 | 37.48 | 646,741 | +0.27(+0.73%) |
Feb 17, 2017 | 37.21 | 37.21 | 37.21 | 0 | +0.34(+0.92%) | |
Feb 16, 2017 | 36.25 | 36.87 | 35.95 | 36.87 | 589,228 | +0.53(+1.46%) |
Feb 15, 2017 | 35.73 | 36.43 | 35.55 | 36.34 | 364,060 | +0.44(+1.23%) |
Feb 14, 2017 | 36.09 | 36.49 | 35.76 | 35.90 | 372,568 | -0.25(-0.69%) |
Feb 13, 2017 | 36.79 | 36.81 | 35.70 | 36.15 | 529,249 | -0.42(-1.15%) |
Feb 10, 2017 | 36.07 | 36.72 | 36.07 | 36.57 | 519,999 | +0.54(+1.50%) |
Feb 09, 2017 | 35.40 | 36.45 | 35.30 | 36.03 | 761,083 | +0.64(+1.81%) |
Feb 08, 2017 | 34.75 | 35.48 | 34.48 | 35.39 | 516,231 | +0.52(+1.49%) |
Feb 07, 2017 | 34.95 | 35.25 | 34.45 | 34.87 | 453,152 | +0.02(+0.06%) |
Feb 06, 2017 | 35.22 | 35.44 | 34.64 | 34.85 | 478,171 | -0.55(-1.55%) |
Feb 03, 2017 | 35.36 | 35.52 | 35.01 | 35.40 | 390,338 | +0.62(+1.78%) |
Feb 02, 2017 | 34.96 | 35.10 | 34.39 | 34.78 | 428,518 | +0.03(+0.09%) |