Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.79 | 35.36 | 34.47 | 34.93 | 279,043 | +0.05(+0.14%) |
Apr 27, 2017 | 35.17 | 35.31 | 33.64 | 34.88 | 493,353 | -0.38(-1.08%) |
Apr 26, 2017 | 34.60 | 35.36 | 34.31 | 35.26 | 267,574 | +0.57(+1.65%) |
Apr 25, 2017 | 34.55 | 35.02 | 34.41 | 34.69 | 206,146 | +0.52(+1.53%) |
Apr 24, 2017 | 34.03 | 34.55 | 33.64 | 34.17 | 373,844 | +0.71(+2.13%) |
Apr 21, 2017 | 33.84 | 33.93 | 33.41 | 33.45 | 294,206 | -0.57(-1.68%) |
Apr 20, 2017 | 33.88 | 34.17 | 33.60 | 34.03 | 181,425 | +0.29(+0.85%) |
Apr 19, 2017 | 33.88 | 34.29 | 33.60 | 33.74 | 179,728 | +0.00(+0.00%) |
Apr 18, 2017 | 33.69 | 33.93 | 33.31 | 33.74 | 192,113 | -0.10(-0.28%) |
Apr 17, 2017 | 33.26 | 33.98 | 33.26 | 33.84 | 108,120 | +0.57(+1.72%) |
Apr 13, 2017 | 33.98 | 34.07 | 33.22 | 33.26 | 112,529 | -0.67(-1.96%) |
Apr 12, 2017 | 34.64 | 34.64 | 33.86 | 33.93 | 133,677 | -0.71(-2.06%) |
Apr 11, 2017 | 33.45 | 34.88 | 33.41 | 34.64 | 261,647 | +1.38(+4.15%) |
Apr 10, 2017 | 33.36 | 33.69 | 33.00 | 33.26 | 147,727 | -0.19(-0.57%) |
Apr 07, 2017 | 33.31 | 33.64 | 33.22 | 33.45 | 237,087 | -0.10(-0.28%) |
Apr 06, 2017 | 33.64 | 33.74 | 33.17 | 33.55 | 188,907 | -0.10(-0.28%) |
Apr 05, 2017 | 33.93 | 34.45 | 33.36 | 33.64 | 179,901 | -0.05(-0.14%) |
Apr 04, 2017 | 33.79 | 34.03 | 33.45 | 33.69 | 214,245 | -0.10(-0.28%) |
Apr 03, 2017 | 34.98 | 35.02 | 33.44 | 33.79 | 305,547 | -1.09(-3.14%) |
Mar 31, 2017 | 33.88 | 35.17 | 33.88 | 34.88 | 422,175 | +0.71(+2.09%) |
Mar 30, 2017 | 33.74 | 34.22 | 33.74 | 34.17 | 148,794 | +0.43(+1.27%) |
Mar 29, 2017 | 33.41 | 33.98 | 33.26 | 33.74 | 98,201 | +0.19(+0.57%) |
Mar 28, 2017 | 33.26 | 33.64 | 32.98 | 33.55 | 86,246 | +0.24(+0.71%) |
Mar 27, 2017 | 32.84 | 33.50 | 32.31 | 33.31 | 132,303 | +0.05(+0.14%) |
Mar 24, 2017 | 33.41 | 33.69 | 33.03 | 33.26 | 114,740 | -0.05(-0.14%) |
Mar 23, 2017 | 33.36 | 33.84 | 33.17 | 33.31 | 83,274 | -0.10(-0.28%) |
Mar 22, 2017 | 33.26 | 33.79 | 32.93 | 33.41 | 110,339 | +0.00(+0.00%) |
Mar 21, 2017 | 34.45 | 34.50 | 33.31 | 33.41 | 153,341 | -0.95(-2.77%) |
Mar 20, 2017 | 34.64 | 34.64 | 34.07 | 34.36 | 120,040 | -0.29(-0.82%) |
Mar 17, 2017 | 34.45 | 34.79 | 33.88 | 34.64 | 386,112 | +0.24(+0.69%) |
Mar 16, 2017 | 34.79 | 34.88 | 34.07 | 34.41 | 104,114 | -0.05(-0.14%) |
Mar 15, 2017 | 34.26 | 34.69 | 34.07 | 34.45 | 137,673 | +0.38(+1.12%) |
Mar 14, 2017 | 34.26 | 34.26 | 33.69 | 34.07 | 97,827 | -0.29(-0.83%) |
Mar 13, 2017 | 34.26 | 34.64 | 34.17 | 34.36 | 145,718 | -0.05(-0.14%) |
Mar 10, 2017 | 34.07 | 34.62 | 34.07 | 34.41 | 120,085 | +0.48(+1.40%) |
Mar 09, 2017 | 34.41 | 34.60 | 33.64 | 33.93 | 186,920 | -0.57(-1.66%) |
Mar 08, 2017 | 35.07 | 35.36 | 34.50 | 34.50 | 134,453 | -0.36(-1.04%) |
Mar 07, 2017 | 35.15 | 35.53 | 34.77 | 34.86 | 171,886 | -0.24(-0.68%) |
Mar 06, 2017 | 35.72 | 35.72 | 34.86 | 35.10 | 353,905 | -0.62(-1.73%) |
Mar 03, 2017 | 36.48 | 36.62 | 35.43 | 35.72 | 289,402 | -0.76(-2.08%) |
Mar 02, 2017 | 36.43 | 36.67 | 36.15 | 36.48 | 182,366 | -0.05(-0.13%) |
Mar 01, 2017 | 37.05 | 37.33 | 36.34 | 36.53 | 325,985 | +0.29(+0.79%) |
Feb 28, 2017 | 36.62 | 36.72 | 35.81 | 36.24 | 275,264 | -0.48(-1.29%) |
Feb 27, 2017 | 36.81 | 37.69 | 36.60 | 36.72 | 351,091 | +0.00(+0.00%) |
Feb 24, 2017 | 32.68 | 36.91 | 32.68 | 36.72 | 723,521 | +5.51(+17.66%) |
Feb 23, 2017 | 32.20 | 32.20 | 31.02 | 31.21 | 199,439 | -0.81(-2.52%) |
Feb 22, 2017 | 32.54 | 32.54 | 31.94 | 32.01 | 86,944 | -0.62(-1.89%) |
Feb 21, 2017 | 32.11 | 32.73 | 32.06 | 32.63 | 89,021 | +0.66(+2.08%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | -0.38(-1.17%) | |
Feb 16, 2017 | 32.30 | 32.39 | 31.92 | 32.35 | 122,999 | +0.05(+0.15%) |
Feb 15, 2017 | 32.35 | 32.73 | 32.01 | 32.30 | 121,306 | -0.24(-0.73%) |
Feb 14, 2017 | 32.20 | 32.54 | 31.63 | 32.54 | 145,328 | +0.14(+0.44%) |
Feb 13, 2017 | 32.68 | 32.77 | 32.11 | 32.39 | 90,369 | +0.05(+0.15%) |
Feb 10, 2017 | 31.97 | 32.44 | 31.54 | 32.35 | 149,672 | +0.52(+1.64%) |
Feb 09, 2017 | 31.30 | 32.01 | 30.87 | 31.82 | 128,917 | +0.57(+1.82%) |
Feb 08, 2017 | 31.78 | 31.78 | 31.03 | 31.25 | 121,564 | -0.71(-2.23%) |
Feb 07, 2017 | 32.01 | 32.11 | 31.63 | 31.97 | 119,980 | +0.10(+0.30%) |
Feb 06, 2017 | 32.54 | 32.68 | 31.78 | 31.87 | 89,702 | -0.81(-2.47%) |
Feb 03, 2017 | 32.35 | 32.73 | 32.16 | 32.68 | 156,109 | +0.66(+2.08%) |
Feb 02, 2017 | 32.01 | 32.16 | 31.49 | 32.01 | 270,720 | -0.05(-0.15%) |