Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.70 | 32.71 | 32.61 | 32.67 | 156,351 | +0.04(+0.11%) |
Apr 27, 2017 | 32.54 | 32.76 | 32.54 | 32.63 | 130,558 | +0.09(+0.28%) |
Apr 26, 2017 | 32.45 | 32.62 | 32.45 | 32.54 | 103,410 | +0.18(+0.56%) |
Apr 25, 2017 | 32.28 | 32.45 | 32.26 | 32.36 | 173,485 | +0.17(+0.52%) |
Apr 24, 2017 | 32.22 | 32.25 | 32.14 | 32.19 | 99,936 | +0.31(+0.96%) |
Apr 21, 2017 | 31.99 | 32.01 | 31.79 | 31.89 | 68,329 | -0.18(-0.56%) |
Apr 20, 2017 | 31.96 | 32.10 | 31.76 | 32.07 | 83,329 | +0.21(+0.65%) |
Apr 19, 2017 | 31.87 | 31.94 | 31.80 | 31.86 | 100,784 | +0.09(+0.28%) |
Apr 18, 2017 | 31.94 | 31.96 | 31.61 | 31.77 | 157,704 | -0.30(-0.93%) |
Apr 17, 2017 | 31.91 | 32.07 | 31.88 | 32.07 | 74,665 | +0.10(+0.31%) |
Apr 13, 2017 | 31.97 | 32.07 | 31.92 | 31.97 | 51,802 | -0.04(-0.14%) |
Apr 12, 2017 | 32.02 | 32.04 | 31.89 | 32.01 | 85,638 | +0.00(+0.00%) |
Apr 11, 2017 | 32.04 | 32.06 | 31.84 | 32.01 | 95,192 | -0.05(-0.14%) |
Apr 10, 2017 | 32.15 | 32.23 | 32.04 | 32.06 | 75,735 | -0.04(-0.14%) |
Apr 07, 2017 | 32.02 | 32.17 | 31.97 | 32.10 | 62,720 | +0.06(+0.19%) |
Apr 06, 2017 | 31.98 | 32.08 | 31.89 | 32.04 | 113,541 | +0.06(+0.20%) |
Apr 05, 2017 | 32.15 | 32.33 | 31.95 | 31.98 | 84,254 | -0.12(-0.36%) |
Apr 04, 2017 | 32.15 | 32.15 | 32.01 | 32.09 | 70,072 | -0.07(-0.22%) |
Apr 03, 2017 | 32.20 | 32.32 | 32.04 | 32.16 | 172,723 | +0.05(+0.17%) |
Mar 31, 2017 | 32.18 | 32.25 | 32.11 | 32.11 | 125,521 | -0.12(-0.36%) |
Mar 30, 2017 | 32.24 | 32.28 | 32.15 | 32.23 | 67,414 | +0.00(+0.00%) |
Mar 29, 2017 | 32.22 | 32.31 | 32.16 | 32.23 | 65,125 | -0.01(-0.03%) |
Mar 28, 2017 | 32.19 | 32.25 | 32.04 | 32.24 | 184,825 | +0.04(+0.11%) |
Mar 27, 2017 | 31.87 | 32.24 | 31.86 | 32.20 | 113,229 | +0.17(+0.53%) |
Mar 24, 2017 | 32.06 | 32.18 | 31.93 | 32.03 | 89,592 | +0.02(+0.06%) |
Mar 23, 2017 | 32.06 | 32.22 | 31.95 | 32.01 | 119,417 | -0.09(-0.28%) |
Mar 22, 2017 | 32.03 | 32.16 | 31.91 | 32.10 | 158,413 | +0.05(+0.17%) |
Mar 21, 2017 | 32.54 | 32.56 | 31.99 | 32.05 | 207,217 | -0.37(-1.15%) |
Mar 20, 2017 | 32.57 | 32.57 | 32.35 | 32.42 | 136,600 | -0.04(-0.13%) |
Mar 17, 2017 | 32.52 | 32.66 | 32.41 | 32.46 | 166,222 | -0.17(-0.51%) |
Mar 16, 2017 | 32.91 | 32.91 | 32.49 | 32.63 | 169,705 | -0.27(-0.82%) |
Mar 15, 2017 | 32.53 | 32.97 | 32.53 | 32.90 | 142,415 | +0.39(+1.21%) |
Mar 14, 2017 | 32.57 | 32.61 | 32.44 | 32.50 | 113,182 | -0.14(-0.44%) |
Mar 13, 2017 | 32.66 | 32.67 | 32.48 | 32.65 | 114,899 | -0.02(-0.05%) |
Mar 10, 2017 | 32.68 | 32.68 | 32.50 | 32.66 | 149,986 | +0.14(+0.44%) |
Mar 09, 2017 | 32.39 | 32.56 | 32.36 | 32.52 | 125,335 | +0.15(+0.47%) |
Mar 08, 2017 | 32.27 | 32.47 | 32.25 | 32.37 | 122,557 | +0.16(+0.50%) |
Mar 07, 2017 | 32.17 | 32.38 | 32.12 | 32.21 | 183,537 | -0.28(-0.86%) |
Mar 06, 2017 | 32.54 | 32.57 | 32.36 | 32.48 | 187,159 | -0.17(-0.52%) |
Mar 03, 2017 | 32.51 | 32.65 | 32.46 | 32.65 | 178,849 | +0.13(+0.39%) |
Mar 02, 2017 | 32.58 | 32.68 | 32.50 | 32.53 | 424,196 | -0.09(-0.27%) |
Mar 01, 2017 | 32.42 | 32.68 | 32.37 | 32.62 | 708,465 | +0.37(+1.14%) |
Feb 28, 2017 | 32.27 | 32.38 | 32.18 | 32.25 | 253,026 | -0.10(-0.30%) |
Feb 27, 2017 | 32.12 | 32.36 | 32.08 | 32.35 | 294,548 | +0.22(+0.67%) |
Feb 24, 2017 | 31.88 | 32.13 | 31.88 | 32.13 | 171,858 | +0.17(+0.55%) |
Feb 23, 2017 | 31.82 | 32.00 | 31.72 | 31.96 | 197,500 | +0.17(+0.55%) |
Feb 22, 2017 | 31.77 | 31.89 | 31.77 | 31.79 | 129,199 | -0.05(-0.17%) |
Feb 21, 2017 | 31.80 | 31.94 | 31.71 | 31.84 | 399,854 | +0.13(+0.42%) |
Feb 17, 2017 | 31.70 | 31.70 | 31.70 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 31.72 | 31.75 | 31.44 | 31.67 | 246,389 | -0.04(-0.11%) |
Feb 15, 2017 | 31.33 | 31.76 | 31.33 | 31.70 | 383,039 | +0.33(+1.06%) |
Feb 14, 2017 | 31.10 | 31.37 | 31.05 | 31.37 | 153,526 | +0.23(+0.75%) |
Feb 13, 2017 | 31.02 | 31.14 | 31.00 | 31.14 | 130,960 | +0.22(+0.72%) |
Feb 10, 2017 | 30.93 | 31.01 | 30.85 | 30.92 | 131,296 | +0.03(+0.09%) |
Feb 09, 2017 | 30.75 | 30.96 | 30.75 | 30.89 | 86,176 | +0.17(+0.55%) |
Feb 08, 2017 | 30.63 | 30.75 | 30.50 | 30.72 | 155,383 | -0.01(-0.03%) |
Feb 07, 2017 | 30.79 | 30.86 | 30.65 | 30.73 | 125,498 | +0.00(+0.00%) |
Feb 06, 2017 | 30.69 | 30.73 | 30.58 | 30.73 | 155,480 | +0.01(+0.03%) |
Feb 03, 2017 | 30.69 | 30.74 | 30.52 | 30.72 | 207,227 | +0.18(+0.59%) |
Feb 02, 2017 | 30.47 | 30.56 | 30.31 | 30.54 | 206,174 | +0.05(+0.18%) |