Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.45 | 34.65 | 34.29 | 34.59 | 1,156,811 | +0.03(+0.08%) |
Apr 27, 2017 | 34.73 | 35.01 | 34.28 | 34.56 | 739,687 | -0.05(-0.14%) |
Apr 26, 2017 | 32.12 | 35.28 | 32.12 | 34.61 | 2,796,369 | -0.72(-2.03%) |
Apr 25, 2017 | 35.31 | 35.54 | 35.10 | 35.32 | 744,434 | +0.25(+0.72%) |
Apr 24, 2017 | 34.70 | 35.17 | 34.48 | 35.07 | 602,099 | +0.82(+2.39%) |
Apr 21, 2017 | 34.27 | 34.45 | 34.09 | 34.25 | 743,407 | -0.06(-0.16%) |
Apr 20, 2017 | 33.93 | 34.43 | 33.77 | 34.30 | 659,715 | +0.56(+1.65%) |
Apr 19, 2017 | 33.49 | 33.92 | 33.49 | 33.75 | 616,374 | +0.40(+1.19%) |
Apr 18, 2017 | 33.05 | 33.38 | 32.99 | 33.35 | 469,343 | +0.24(+0.74%) |
Apr 17, 2017 | 33.08 | 33.16 | 32.89 | 33.11 | 405,640 | +0.18(+0.54%) |
Apr 13, 2017 | 33.23 | 33.33 | 32.88 | 32.93 | 410,474 | -0.32(-0.96%) |
Apr 12, 2017 | 33.56 | 33.76 | 33.17 | 33.25 | 562,919 | -0.33(-0.98%) |
Apr 11, 2017 | 33.37 | 33.73 | 33.24 | 33.58 | 1,356,275 | +0.10(+0.31%) |
Apr 10, 2017 | 33.69 | 33.93 | 33.41 | 33.48 | 609,941 | -0.19(-0.56%) |
Apr 07, 2017 | 33.59 | 33.78 | 33.45 | 33.66 | 542,526 | +0.02(+0.06%) |
Apr 06, 2017 | 33.19 | 33.72 | 32.86 | 33.65 | 830,202 | +0.34(+1.02%) |
Apr 05, 2017 | 33.82 | 33.99 | 33.19 | 33.31 | 915,772 | -0.42(-1.26%) |
Apr 04, 2017 | 33.56 | 34.04 | 33.51 | 33.73 | 885,515 | +0.21(+0.62%) |
Apr 03, 2017 | 34.19 | 34.28 | 33.46 | 33.52 | 1,340,423 | -0.64(-1.87%) |
Mar 31, 2017 | 34.32 | 34.35 | 34.13 | 34.16 | 513,541 | -0.28(-0.82%) |
Mar 30, 2017 | 34.05 | 34.49 | 34.05 | 34.45 | 407,388 | +0.40(+1.16%) |
Mar 29, 2017 | 34.04 | 34.15 | 33.80 | 34.05 | 279,057 | -0.13(-0.39%) |
Mar 28, 2017 | 33.72 | 34.26 | 33.44 | 34.18 | 489,957 | +0.44(+1.31%) |
Mar 27, 2017 | 33.63 | 33.81 | 33.44 | 33.74 | 325,229 | -0.22(-0.64%) |
Mar 24, 2017 | 34.43 | 34.57 | 33.81 | 33.96 | 330,731 | -0.23(-0.66%) |
Mar 23, 2017 | 33.84 | 34.29 | 33.80 | 34.18 | 655,308 | +0.25(+0.75%) |
Mar 22, 2017 | 33.97 | 34.01 | 33.54 | 33.93 | 453,195 | +0.08(+0.22%) |
Mar 21, 2017 | 34.49 | 34.73 | 33.79 | 33.85 | 634,852 | -0.60(-1.75%) |
Mar 20, 2017 | 34.62 | 34.67 | 34.34 | 34.45 | 344,796 | -0.14(-0.41%) |
Mar 17, 2017 | 34.48 | 34.76 | 34.28 | 34.60 | 1,001,610 | +0.14(+0.41%) |
Mar 16, 2017 | 34.56 | 34.80 | 34.39 | 34.45 | 379,328 | -0.10(-0.30%) |
Mar 15, 2017 | 34.37 | 34.68 | 34.14 | 34.56 | 483,419 | +0.29(+0.85%) |
Mar 14, 2017 | 34.19 | 34.29 | 33.79 | 34.27 | 593,871 | -0.02(-0.05%) |
Mar 13, 2017 | 34.13 | 34.29 | 33.95 | 34.29 | 714,024 | +0.20(+0.58%) |
Mar 10, 2017 | 34.31 | 34.63 | 33.97 | 34.09 | 611,820 | -0.23(-0.66%) |
Mar 09, 2017 | 34.29 | 34.52 | 34.20 | 34.31 | 645,523 | +0.17(+0.50%) |
Mar 08, 2017 | 34.35 | 34.48 | 34.12 | 34.14 | 742,544 | -0.23(-0.66%) |
Mar 07, 2017 | 34.93 | 34.93 | 34.24 | 34.37 | 625,343 | +0.00(+0.00%) |
Mar 06, 2017 | 34.21 | 34.61 | 34.13 | 34.37 | 704,843 | +0.06(+0.16%) |
Mar 03, 2017 | 34.42 | 34.56 | 34.17 | 34.31 | 1,046,995 | -0.15(-0.44%) |
Mar 02, 2017 | 34.98 | 35.15 | 34.40 | 34.46 | 514,478 | -0.42(-1.21%) |
Mar 01, 2017 | 34.88 | 35.26 | 34.79 | 34.89 | 1,002,108 | +0.32(+0.93%) |
Feb 28, 2017 | 34.50 | 34.83 | 34.14 | 34.57 | 993,747 | +0.08(+0.25%) |
Feb 27, 2017 | 34.64 | 34.72 | 34.36 | 34.48 | 528,028 | -0.09(-0.27%) |
Feb 24, 2017 | 34.20 | 34.60 | 34.14 | 34.58 | 797,138 | +0.29(+0.85%) |
Feb 23, 2017 | 34.34 | 34.53 | 34.03 | 34.29 | 1,029,521 | -0.25(-0.74%) |
Feb 22, 2017 | 34.53 | 34.68 | 34.29 | 34.54 | 685,206 | +0.07(+0.19%) |
Feb 21, 2017 | 34.53 | 34.65 | 34.23 | 34.47 | 868,163 | +0.13(+0.38%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | +0.21(+0.60%) | |
Feb 16, 2017 | 34.47 | 34.70 | 34.00 | 34.14 | 1,329,892 | -0.50(-1.44%) |
Feb 15, 2017 | 32.41 | 34.83 | 32.22 | 34.63 | 3,090,663 | +2.61(+8.14%) |
Feb 14, 2017 | 33.80 | 34.91 | 31.65 | 32.03 | 3,782,401 | -2.11(-6.18%) |
Feb 13, 2017 | 34.04 | 34.38 | 33.91 | 34.14 | 1,048,058 | +0.23(+0.69%) |
Feb 10, 2017 | 33.91 | 34.05 | 33.72 | 33.90 | 625,179 | +0.06(+0.17%) |
Feb 09, 2017 | 33.56 | 34.15 | 33.43 | 33.85 | 387,903 | +0.36(+1.06%) |
Feb 08, 2017 | 33.45 | 33.59 | 33.29 | 33.49 | 540,903 | +0.05(+0.14%) |
Feb 07, 2017 | 33.97 | 34.01 | 33.36 | 33.44 | 624,401 | -0.39(-1.16%) |
Feb 06, 2017 | 34.11 | 34.17 | 33.82 | 33.84 | 714,023 | -0.24(-0.72%) |
Feb 03, 2017 | 33.76 | 34.13 | 33.50 | 34.08 | 692,143 | +0.54(+1.62%) |
Feb 02, 2017 | 33.07 | 33.55 | 33.00 | 33.54 | 552,297 | +0.32(+0.96%) |