Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.09 | 35.63 | 35.09 | 35.48 | 50,367 | +0.07(+0.19%) |
Apr 27, 2017 | 35.25 | 35.51 | 35.19 | 35.41 | 8,340 | +0.05(+0.14%) |
Apr 26, 2017 | 35.06 | 35.48 | 35.05 | 35.36 | 49,621 | +0.35(+0.99%) |
Apr 25, 2017 | 35.46 | 35.63 | 34.99 | 35.02 | 41,916 | -0.92(-2.55%) |
Apr 24, 2017 | 35.63 | 36.07 | 35.63 | 35.93 | 67,649 | -0.28(-0.76%) |
Apr 21, 2017 | 36.41 | 36.63 | 36.21 | 36.21 | 11,419 | -0.11(-0.29%) |
Apr 20, 2017 | 36.35 | 36.49 | 36.06 | 36.32 | 62,468 | -0.22(-0.60%) |
Apr 19, 2017 | 36.49 | 36.57 | 36.36 | 36.54 | 14,222 | -0.48(-1.29%) |
Apr 18, 2017 | 36.47 | 37.05 | 36.45 | 37.01 | 9,156 | +0.87(+2.40%) |
Apr 17, 2017 | 36.32 | 36.32 | 35.81 | 36.15 | 46,421 | -0.18(-0.48%) |
Apr 13, 2017 | 36.22 | 36.34 | 35.91 | 36.32 | 16,230 | +0.35(+0.97%) |
Apr 12, 2017 | 35.70 | 36.03 | 35.51 | 35.97 | 24,328 | +0.34(+0.96%) |
Apr 11, 2017 | 35.26 | 35.70 | 35.20 | 35.63 | 40,309 | +0.74(+2.13%) |
Apr 10, 2017 | 34.87 | 35.08 | 34.87 | 34.89 | 11,811 | +0.26(+0.76%) |
Apr 07, 2017 | 35.23 | 35.51 | 34.60 | 34.62 | 32,784 | -0.28(-0.80%) |
Apr 06, 2017 | 34.93 | 35.02 | 34.59 | 34.90 | 17,733 | +0.01(+0.03%) |
Apr 05, 2017 | 34.63 | 34.89 | 34.45 | 34.89 | 11,877 | +0.13(+0.38%) |
Apr 04, 2017 | 34.95 | 34.95 | 34.76 | 34.76 | 52,546 | -0.39(-1.12%) |
Apr 03, 2017 | 34.51 | 35.25 | 34.51 | 35.15 | 22,073 | +0.66(+1.93%) |
Mar 31, 2017 | 34.22 | 34.51 | 34.22 | 34.49 | 7,720 | +0.11(+0.31%) |
Mar 30, 2017 | 34.74 | 34.74 | 34.31 | 34.38 | 32,016 | -0.43(-1.23%) |
Mar 29, 2017 | 34.68 | 34.87 | 34.66 | 34.81 | 12,373 | +0.35(+1.00%) |
Mar 28, 2017 | 35.02 | 35.06 | 34.42 | 34.46 | 15,918 | -0.52(-1.49%) |
Mar 27, 2017 | 35.12 | 35.17 | 34.82 | 34.98 | 58,133 | +0.31(+0.90%) |
Mar 24, 2017 | 34.43 | 34.81 | 34.43 | 34.67 | 49,866 | +0.25(+0.74%) |
Mar 23, 2017 | 34.55 | 34.64 | 34.30 | 34.42 | 14,504 | -0.01(-0.04%) |
Mar 22, 2017 | 34.43 | 34.72 | 34.31 | 34.43 | 30,234 | +0.17(+0.49%) |
Mar 21, 2017 | 33.63 | 34.27 | 33.63 | 34.26 | 54,637 | +0.58(+1.73%) |
Mar 20, 2017 | 33.34 | 33.68 | 33.27 | 33.68 | 16,274 | +0.39(+1.16%) |
Mar 17, 2017 | 33.08 | 33.41 | 33.05 | 33.30 | 18,299 | +0.31(+0.94%) |
Mar 16, 2017 | 33.03 | 33.03 | 32.80 | 32.99 | 21,431 | -0.20(-0.60%) |
Mar 15, 2017 | 32.74 | 33.42 | 32.68 | 33.19 | 24,650 | +0.72(+2.21%) |
Mar 14, 2017 | 32.30 | 32.67 | 32.30 | 32.47 | 64,304 | +0.24(+0.76%) |
Mar 13, 2017 | 32.40 | 32.48 | 32.23 | 32.23 | 22,888 | -0.37(-1.14%) |
Mar 10, 2017 | 32.61 | 32.65 | 32.25 | 32.60 | 36,281 | +0.22(+0.69%) |
Mar 09, 2017 | 32.61 | 32.61 | 32.35 | 32.37 | 54,962 | -0.51(-1.55%) |
Mar 08, 2017 | 32.63 | 33.02 | 32.54 | 32.88 | 71,556 | -0.40(-1.21%) |
Mar 07, 2017 | 33.31 | 33.44 | 33.20 | 33.29 | 38,599 | -0.16(-0.49%) |
Mar 06, 2017 | 33.68 | 33.68 | 33.33 | 33.45 | 81,889 | -0.29(-0.87%) |
Mar 03, 2017 | 33.75 | 33.78 | 33.37 | 33.74 | 392,920 | +0.34(+1.03%) |
Mar 02, 2017 | 33.73 | 33.73 | 33.40 | 33.40 | 6,595 | -0.42(-1.25%) |
Mar 01, 2017 | 33.84 | 33.84 | 33.58 | 33.82 | 25,393 | -1.22(-3.48%) |
Feb 28, 2017 | 34.89 | 35.08 | 34.84 | 35.05 | 10,569 | +0.26(+0.74%) |
Feb 27, 2017 | 35.11 | 35.11 | 34.71 | 34.79 | 14,287 | -0.40(-1.15%) |
Feb 24, 2017 | 34.78 | 35.26 | 34.75 | 35.19 | 80,340 | +0.86(+2.51%) |
Feb 23, 2017 | 34.32 | 34.35 | 34.30 | 34.33 | 4,423 | +0.15(+0.44%) |
Feb 22, 2017 | 34.46 | 34.46 | 33.87 | 34.18 | 7,932 | +0.04(+0.11%) |
Feb 21, 2017 | 33.78 | 34.27 | 33.78 | 34.15 | 6,423 | +0.03(+0.09%) |
Feb 17, 2017 | 34.11 | 34.11 | 34.11 | 0 | +0.09(+0.27%) | |
Feb 16, 2017 | 33.58 | 34.03 | 33.57 | 34.02 | 7,292 | +0.53(+1.59%) |
Feb 15, 2017 | 33.38 | 33.56 | 33.32 | 33.49 | 9,480 | -0.30(-0.89%) |
Feb 14, 2017 | 34.15 | 34.15 | 33.34 | 33.79 | 22,461 | -0.29(-0.85%) |
Feb 13, 2017 | 34.28 | 34.37 | 33.84 | 34.08 | 9,718 | -0.46(-1.34%) |
Feb 10, 2017 | 34.12 | 34.60 | 34.09 | 34.54 | 17,544 | +0.01(+0.02%) |
Feb 09, 2017 | 34.87 | 34.97 | 34.41 | 34.53 | 33,310 | -0.83(-2.36%) |
Feb 08, 2017 | 35.11 | 35.37 | 35.01 | 35.37 | 8,638 | +0.87(+2.54%) |
Feb 07, 2017 | 33.96 | 34.57 | 33.74 | 34.49 | 36,401 | +0.49(+1.45%) |
Feb 06, 2017 | 33.77 | 34.12 | 33.64 | 34.00 | 11,528 | +0.72(+2.15%) |
Feb 03, 2017 | 33.86 | 33.86 | 33.24 | 33.28 | 22,289 | -0.26(-0.77%) |
Feb 02, 2017 | 34.14 | 34.14 | 33.54 | 33.54 | 107,779 | -0.20(-0.60%) |