Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.19 | 35.23 | 35.19 | 35.19 | 787 | +0.01(+0.03%) |
Apr 27, 2017 | 35.04 | 35.18 | 34.99 | 35.18 | 6,510 | +0.28(+0.80%) |
Apr 26, 2017 | 35.12 | 35.12 | 34.74 | 34.90 | 489 | -0.09(-0.25%) |
Apr 25, 2017 | 35.11 | 35.11 | 34.41 | 34.99 | 2,787 | -0.26(-0.74%) |
Apr 24, 2017 | 35.48 | 35.48 | 35.20 | 35.25 | 2,097 | -0.87(-2.40%) |
Apr 20, 2017 | 36.12 | 203 | -0.47(-1.27%) | |||
Apr 19, 2017 | 36.30 | 36.58 | 36.30 | 36.58 | 669 | +0.13(+0.35%) |
Apr 18, 2017 | 36.50 | 36.57 | 36.45 | 36.45 | 1,294 | +0.25(+0.69%) |
Apr 17, 2017 | 36.46 | 36.46 | 36.15 | 36.20 | 2,780 | -0.82(-2.21%) |
Apr 13, 2017 | 36.81 | 37.04 | 36.81 | 37.02 | 1,926 | +0.67(+1.83%) |
Apr 12, 2017 | 36.48 | 36.48 | 36.36 | 36.36 | 1,452 | +0.20(+0.56%) |
Apr 11, 2017 | 36.40 | 36.40 | 36.15 | 36.15 | 915 | -0.48(-1.32%) |
Apr 10, 2017 | 36.44 | 36.64 | 36.44 | 36.64 | 1,049 | +0.26(+0.72%) |
Apr 07, 2017 | 36.40 | 36.40 | 36.37 | 36.38 | 1,884 | -0.14(-0.40%) |
Apr 06, 2017 | 36.83 | 36.83 | 36.52 | 36.52 | 2,962 | +0.44(+1.22%) |
Apr 05, 2017 | 35.73 | 36.08 | 35.73 | 36.08 | 776 | +0.44(+1.23%) |
Apr 03, 2017 | 35.64 | 124 | -0.13(-0.36%) | |||
Mar 31, 2017 | 35.77 | 35.77 | 35.77 | 35.77 | 359 | +1.00(+2.88%) |
Mar 29, 2017 | 34.77 | 85 | +0.15(+0.45%) | |||
Mar 28, 2017 | 34.88 | 34.88 | 34.60 | 34.61 | 2,627 | -0.60(-1.70%) |
Mar 27, 2017 | 35.48 | 35.56 | 35.09 | 35.21 | 2,791 | +0.02(+0.05%) |
Mar 24, 2017 | 35.39 | 35.39 | 35.12 | 35.19 | 1,797 | -0.51(-1.43%) |
Mar 23, 2017 | 35.64 | 35.73 | 35.51 | 35.70 | 1,434 | -0.30(-0.83%) |
Mar 22, 2017 | 36.20 | 36.20 | 35.92 | 36.00 | 5,468 | +0.13(+0.37%) |
Mar 21, 2017 | 35.08 | 35.96 | 35.08 | 35.87 | 2,343 | +0.61(+1.73%) |
Mar 20, 2017 | 35.14 | 35.26 | 35.14 | 35.26 | 354 | -0.05(-0.14%) |
Mar 17, 2017 | 35.31 | 35.31 | 35.31 | 35.31 | 191 | +0.07(+0.19%) |
Mar 16, 2017 | 35.10 | 35.24 | 35.10 | 35.24 | 415 | -0.19(-0.54%) |
Mar 15, 2017 | 35.93 | 35.93 | 35.43 | 35.43 | 521 | -0.72(-2.00%) |
Mar 14, 2017 | 35.92 | 36.17 | 35.92 | 36.15 | 756 | +0.48(+1.36%) |
Mar 13, 2017 | 35.88 | 35.88 | 35.62 | 35.67 | 2,844 | -0.37(-1.02%) |
Mar 10, 2017 | 36.28 | 36.28 | 36.02 | 36.04 | 1,259 | -0.62(-1.68%) |
Mar 09, 2017 | 36.64 | 36.66 | 36.64 | 36.66 | 506 | +0.19(+0.53%) |
Mar 08, 2017 | 36.61 | 36.61 | 36.46 | 36.46 | 716 | +0.24(+0.67%) |
Mar 07, 2017 | 36.22 | 36.22 | 36.22 | 36.22 | 156 | -0.05(-0.12%) |
Mar 06, 2017 | 36.10 | 36.36 | 36.10 | 36.27 | 793 | +0.24(+0.66%) |
Mar 03, 2017 | 35.95 | 36.14 | 35.95 | 36.03 | 1,856 | -0.01(-0.03%) |
Mar 02, 2017 | 35.64 | 36.04 | 35.64 | 36.04 | 207 | +0.71(+2.02%) |
Mar 01, 2017 | 35.72 | 35.72 | 35.25 | 35.33 | 3,418 | -0.86(-2.37%) |
Feb 28, 2017 | 36.18 | 36.18 | 36.18 | 36.18 | 219 | +0.15(+0.43%) |
Feb 27, 2017 | 36.03 | 36.03 | 36.03 | 36.03 | 232 | +0.08(+0.21%) |
Feb 24, 2017 | 35.81 | 35.99 | 35.81 | 35.95 | 2,849 | +0.27(+0.76%) |
Feb 23, 2017 | 35.53 | 35.74 | 35.53 | 35.68 | 3,462 | +0.07(+0.19%) |
Feb 22, 2017 | 35.56 | 35.72 | 35.56 | 35.61 | 2,603 | -0.07(-0.19%) |
Feb 21, 2017 | 36.07 | 36.07 | 35.57 | 35.68 | 2,392 | -0.80(-2.19%) |
Feb 17, 2017 | 36.48 | 36.48 | 36.48 | 0 | +0.23(+0.64%) | |
Feb 16, 2017 | 36.43 | 36.53 | 36.25 | 36.25 | 502 | -0.05(-0.13%) |
Feb 15, 2017 | 36.55 | 36.70 | 36.30 | 36.30 | 1,298 | +0.01(+0.03%) |
Feb 14, 2017 | 36.61 | 36.67 | 36.24 | 36.29 | 2,280 | +0.55(+1.54%) |
Feb 13, 2017 | 35.68 | 35.89 | 35.64 | 35.74 | 6,469 | -0.32(-0.88%) |
Feb 10, 2017 | 36.25 | 36.25 | 36.05 | 36.06 | 2,139 | -0.47(-1.29%) |
Feb 09, 2017 | 36.80 | 36.80 | 36.51 | 36.53 | 4,002 | +0.05(+0.13%) |
Feb 08, 2017 | 36.50 | 36.51 | 36.42 | 36.48 | 1,023 | -0.18(-0.50%) |
Feb 07, 2017 | 36.60 | 36.72 | 36.56 | 36.67 | 1,191 | -0.07(-0.18%) |
Feb 06, 2017 | 36.79 | 36.93 | 36.71 | 36.73 | 2,916 | +0.22(+0.61%) |
Feb 03, 2017 | 36.51 | 36.51 | 36.51 | 36.51 | 754 | -0.49(-1.33%) |
Feb 02, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 214 | +0.48(+1.32%) |