Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.05 | 33.07 | 32.99 | 33.02 | 280,774 | -0.02(-0.06%) |
Apr 27, 2017 | 33.09 | 33.09 | 32.97 | 33.04 | 57,843 | +0.06(+0.18%) |
Apr 26, 2017 | 33.00 | 33.10 | 32.98 | 32.98 | 15,783 | -0.19(-0.57%) |
Apr 25, 2017 | 33.03 | 33.19 | 33.01 | 33.17 | 110,178 | +0.26(+0.79%) |
Apr 24, 2017 | 32.72 | 32.91 | 32.72 | 32.91 | 45,200 | +1.15(+3.62%) |
Apr 21, 2017 | 31.72 | 31.79 | 31.65 | 31.76 | 32,890 | -0.02(-0.06%) |
Apr 20, 2017 | 31.86 | 31.89 | 31.77 | 31.78 | 58,510 | +0.28(+0.88%) |
Apr 19, 2017 | 31.71 | 31.72 | 31.49 | 31.50 | 28,356 | -0.21(-0.65%) |
Apr 18, 2017 | 31.68 | 31.72 | 31.49 | 31.71 | 35,603 | -0.18(-0.56%) |
Apr 17, 2017 | 31.92 | 31.92 | 31.78 | 31.89 | 12,935 | +0.20(+0.63%) |
Apr 13, 2017 | 31.76 | 31.81 | 31.66 | 31.69 | 29,581 | -0.29(-0.91%) |
Apr 12, 2017 | 31.89 | 31.98 | 31.84 | 31.98 | 29,399 | +0.01(+0.03%) |
Apr 11, 2017 | 31.91 | 31.98 | 31.76 | 31.97 | 37,965 | +0.17(+0.53%) |
Apr 10, 2017 | 31.77 | 31.85 | 31.76 | 31.80 | 59,774 | -0.04(-0.13%) |
Apr 07, 2017 | 31.82 | 31.91 | 31.81 | 31.84 | 43,791 | -0.07(-0.22%) |
Apr 06, 2017 | 31.96 | 31.97 | 31.85 | 31.91 | 18,835 | +0.08(+0.25%) |
Apr 05, 2017 | 31.99 | 32.09 | 31.82 | 31.83 | 40,979 | -0.18(-0.57%) |
Apr 04, 2017 | 31.91 | 32.01 | 31.84 | 32.01 | 27,917 | +0.05(+0.16%) |
Apr 03, 2017 | 32.01 | 32.01 | 31.71 | 31.96 | 54,285 | -0.17(-0.53%) |
Mar 31, 2017 | 31.99 | 32.14 | 31.96 | 32.13 | 53,344 | +0.11(+0.35%) |
Mar 30, 2017 | 32.10 | 32.14 | 32.01 | 32.02 | 24,612 | -0.13(-0.41%) |
Mar 29, 2017 | 32.00 | 32.15 | 31.98 | 32.15 | 38,247 | -0.01(-0.03%) |
Mar 28, 2017 | 32.14 | 32.25 | 32.10 | 32.16 | 39,329 | +0.01(+0.03%) |
Mar 27, 2017 | 32.03 | 32.16 | 32.03 | 32.15 | 27,281 | +0.17(+0.53%) |
Mar 24, 2017 | 31.97 | 32.02 | 31.91 | 31.98 | 36,755 | +0.05(+0.16%) |
Mar 23, 2017 | 31.80 | 32.01 | 31.80 | 31.93 | 15,864 | +0.09(+0.28%) |
Mar 22, 2017 | 31.77 | 31.88 | 31.74 | 31.84 | 21,376 | +0.02(+0.06%) |
Mar 21, 2017 | 32.22 | 32.26 | 31.80 | 31.82 | 36,213 | -0.04(-0.11%) |
Mar 20, 2017 | 31.97 | 32.00 | 31.83 | 31.86 | 57,126 | -0.12(-0.38%) |
Mar 17, 2017 | 32.00 | 32.02 | 31.87 | 31.98 | 26,285 | -0.19(-0.59%) |
Mar 16, 2017 | 32.06 | 32.17 | 32.03 | 32.17 | 36,229 | +0.34(+1.07%) |
Mar 15, 2017 | 31.50 | 31.83 | 31.47 | 31.83 | 49,589 | +0.42(+1.34%) |
Mar 14, 2017 | 31.39 | 31.44 | 31.35 | 31.41 | 22,770 | -0.20(-0.63%) |
Mar 13, 2017 | 31.55 | 31.61 | 31.54 | 31.61 | 49,453 | +0.06(+0.19%) |
Mar 10, 2017 | 31.44 | 31.57 | 31.41 | 31.55 | 53,841 | +0.29(+0.93%) |
Mar 09, 2017 | 31.17 | 31.28 | 31.16 | 31.26 | 30,578 | +0.26(+0.84%) |
Mar 08, 2017 | 31.16 | 31.17 | 31.00 | 31.00 | 52,929 | -0.15(-0.48%) |
Mar 07, 2017 | 31.13 | 31.22 | 31.03 | 31.15 | 23,294 | -0.17(-0.54%) |
Mar 06, 2017 | 31.34 | 31.34 | 31.23 | 31.32 | 27,443 | -0.13(-0.41%) |
Mar 03, 2017 | 31.29 | 31.48 | 31.25 | 31.45 | 37,051 | +0.30(+0.96%) |
Mar 02, 2017 | 31.17 | 31.24 | 31.12 | 31.15 | 25,195 | -0.09(-0.29%) |
Mar 01, 2017 | 31.12 | 31.32 | 31.12 | 31.24 | 68,822 | +0.34(+1.10%) |
Feb 28, 2017 | 30.87 | 31.01 | 30.87 | 30.90 | 144,698 | -0.02(-0.06%) |
Feb 27, 2017 | 30.80 | 30.97 | 30.80 | 30.92 | 40,600 | +0.00(+0.00%) |
Feb 24, 2017 | 30.78 | 30.94 | 30.78 | 30.92 | 20,657 | -0.20(-0.64%) |
Feb 23, 2017 | 31.15 | 31.16 | 31.05 | 31.12 | 18,397 | +0.06(+0.19%) |
Feb 22, 2017 | 30.89 | 31.08 | 30.85 | 31.06 | 31,968 | +0.04(+0.14%) |
Feb 21, 2017 | 30.92 | 31.02 | 30.89 | 31.02 | 37,427 | -0.02(-0.07%) |
Feb 17, 2017 | 31.04 | 31.04 | 31.04 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 30.92 | 31.02 | 30.92 | 31.02 | 12,517 | +0.13(+0.42%) |
Feb 15, 2017 | 30.62 | 30.92 | 30.62 | 30.89 | 22,068 | +0.14(+0.46%) |
Feb 14, 2017 | 30.73 | 30.75 | 30.60 | 30.75 | 24,240 | -0.03(-0.10%) |
Feb 13, 2017 | 30.82 | 30.82 | 30.73 | 30.78 | 17,721 | +0.12(+0.38%) |
Feb 10, 2017 | 30.54 | 30.67 | 30.54 | 30.66 | 40,897 | -0.05(-0.16%) |
Feb 09, 2017 | 30.64 | 30.73 | 30.64 | 30.71 | 13,613 | +0.20(+0.66%) |
Feb 08, 2017 | 30.35 | 30.51 | 30.27 | 30.51 | 15,000 | +0.10(+0.33%) |
Feb 07, 2017 | 30.43 | 30.45 | 30.37 | 30.41 | 23,195 | -0.08(-0.26%) |
Feb 06, 2017 | 30.47 | 30.49 | 30.38 | 30.49 | 41,936 | -0.26(-0.85%) |
Feb 03, 2017 | 30.76 | 30.79 | 30.69 | 30.75 | 22,246 | +0.22(+0.72%) |
Feb 02, 2017 | 30.60 | 30.60 | 30.48 | 30.53 | 13,064 | -0.17(-0.57%) |