Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.26 | 36.57 | 36.05 | 36.16 | 98,608 | -0.05(-0.14%) |
Apr 27, 2017 | 35.86 | 36.26 | 35.69 | 36.21 | 101,367 | +0.42(+1.16%) |
Apr 26, 2017 | 35.43 | 36.03 | 35.30 | 35.79 | 159,969 | +0.40(+1.13%) |
Apr 25, 2017 | 36.11 | 36.52 | 35.30 | 35.40 | 117,482 | -0.45(-1.25%) |
Apr 24, 2017 | 35.47 | 36.08 | 35.15 | 35.84 | 128,396 | +0.88(+2.52%) |
Apr 21, 2017 | 34.22 | 35.05 | 34.19 | 34.96 | 94,803 | +0.51(+1.47%) |
Apr 20, 2017 | 33.44 | 34.48 | 33.37 | 34.46 | 94,500 | +1.02(+3.05%) |
Apr 19, 2017 | 33.84 | 34.04 | 32.81 | 33.44 | 187,775 | -0.17(-0.49%) |
Apr 18, 2017 | 33.96 | 34.23 | 33.43 | 33.60 | 148,741 | -0.32(-0.95%) |
Apr 17, 2017 | 33.51 | 34.02 | 33.47 | 33.93 | 64,920 | +0.38(+1.14%) |
Apr 13, 2017 | 34.01 | 35.18 | 33.50 | 33.54 | 82,791 | -0.57(-1.68%) |
Apr 12, 2017 | 34.38 | 34.42 | 33.69 | 34.12 | 164,838 | -0.31(-0.89%) |
Apr 11, 2017 | 34.45 | 34.62 | 34.26 | 34.42 | 73,502 | -0.07(-0.22%) |
Apr 10, 2017 | 34.45 | 34.75 | 34.33 | 34.50 | 66,150 | +0.07(+0.19%) |
Apr 07, 2017 | 34.22 | 34.50 | 34.12 | 34.43 | 133,944 | +0.18(+0.53%) |
Apr 06, 2017 | 34.42 | 34.55 | 34.08 | 34.25 | 94,237 | -0.17(-0.48%) |
Apr 05, 2017 | 35.10 | 36.61 | 34.34 | 34.42 | 101,447 | -0.43(-1.24%) |
Apr 04, 2017 | 35.01 | 35.16 | 34.51 | 34.85 | 57,966 | -0.12(-0.33%) |
Apr 03, 2017 | 35.59 | 35.62 | 34.89 | 34.96 | 117,616 | -0.61(-1.73%) |
Mar 31, 2017 | 35.02 | 35.88 | 34.69 | 35.58 | 204,239 | +0.56(+1.61%) |
Mar 30, 2017 | 34.45 | 35.03 | 34.28 | 35.01 | 69,312 | +0.62(+1.81%) |
Mar 29, 2017 | 34.32 | 34.54 | 34.01 | 34.39 | 79,942 | +0.03(+0.10%) |
Mar 28, 2017 | 34.06 | 34.59 | 33.61 | 34.36 | 81,624 | +0.32(+0.95%) |
Mar 27, 2017 | 33.23 | 34.20 | 33.12 | 34.03 | 101,477 | +0.48(+1.44%) |
Mar 24, 2017 | 33.13 | 33.69 | 33.10 | 33.55 | 111,830 | +0.63(+1.92%) |
Mar 23, 2017 | 32.86 | 33.39 | 32.86 | 32.92 | 302,306 | +0.04(+0.13%) |
Mar 22, 2017 | 32.95 | 33.31 | 32.55 | 32.88 | 117,251 | -0.24(-0.73%) |
Mar 21, 2017 | 33.77 | 34.23 | 33.10 | 33.12 | 139,196 | -0.52(-1.55%) |
Mar 20, 2017 | 34.06 | 34.41 | 33.59 | 33.64 | 84,047 | -0.58(-1.70%) |
Mar 17, 2017 | 34.05 | 34.55 | 33.75 | 34.22 | 148,033 | +0.01(+0.02%) |
Mar 16, 2017 | 34.37 | 34.51 | 34.14 | 34.22 | 79,877 | +0.02(+0.07%) |
Mar 15, 2017 | 34.41 | 34.76 | 34.07 | 34.19 | 111,011 | -0.20(-0.58%) |
Mar 14, 2017 | 34.02 | 34.55 | 33.89 | 34.39 | 160,072 | +0.09(+0.27%) |
Mar 13, 2017 | 34.42 | 34.59 | 34.24 | 34.30 | 159,127 | -0.09(-0.27%) |
Mar 10, 2017 | 34.57 | 34.79 | 34.17 | 34.39 | 70,341 | -0.06(-0.17%) |
Mar 09, 2017 | 34.82 | 35.10 | 34.30 | 34.45 | 58,818 | -0.17(-0.50%) |
Mar 08, 2017 | 35.13 | 35.22 | 34.62 | 34.62 | 85,801 | -0.26(-0.76%) |
Mar 07, 2017 | 35.08 | 35.08 | 34.75 | 34.89 | 77,278 | -0.23(-0.66%) |
Mar 06, 2017 | 35.07 | 35.29 | 34.80 | 35.12 | 69,623 | +0.04(+0.12%) |
Mar 03, 2017 | 35.53 | 35.75 | 34.74 | 35.08 | 134,547 | -0.49(-1.37%) |
Mar 02, 2017 | 35.98 | 36.05 | 35.47 | 35.56 | 88,990 | -0.44(-1.21%) |
Mar 01, 2017 | 35.83 | 36.20 | 35.17 | 36.00 | 98,997 | +0.54(+1.53%) |
Feb 28, 2017 | 35.61 | 35.69 | 35.14 | 35.46 | 96,623 | -0.18(-0.51%) |
Feb 27, 2017 | 36.19 | 36.36 | 35.56 | 35.64 | 67,702 | -0.41(-1.14%) |
Feb 24, 2017 | 36.20 | 36.54 | 35.82 | 36.05 | 45,857 | -0.27(-0.75%) |
Feb 23, 2017 | 36.16 | 38.08 | 35.86 | 36.32 | 69,954 | +0.22(+0.62%) |
Feb 22, 2017 | 36.05 | 36.24 | 35.72 | 36.10 | 89,915 | +0.02(+0.07%) |
Feb 21, 2017 | 36.41 | 36.41 | 35.54 | 36.07 | 130,152 | -0.10(-0.27%) |
Feb 17, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.26(-0.70%) | |
Feb 16, 2017 | 35.44 | 36.88 | 34.46 | 36.43 | 281,728 | +1.74(+5.01%) |
Feb 15, 2017 | 34.67 | 35.01 | 34.33 | 34.69 | 195,437 | -0.07(-0.19%) |
Feb 14, 2017 | 34.24 | 35.00 | 33.92 | 34.76 | 114,709 | +0.68(+1.98%) |
Feb 13, 2017 | 33.70 | 34.14 | 33.64 | 34.08 | 75,400 | +0.49(+1.47%) |
Feb 10, 2017 | 33.62 | 33.68 | 33.29 | 33.58 | 47,194 | +0.16(+0.49%) |
Feb 09, 2017 | 33.27 | 33.71 | 33.03 | 33.42 | 46,860 | +0.21(+0.65%) |
Feb 08, 2017 | 33.68 | 33.68 | 33.02 | 33.21 | 100,336 | -0.49(-1.47%) |
Feb 07, 2017 | 33.38 | 33.77 | 33.38 | 33.70 | 105,632 | +0.49(+1.49%) |
Feb 06, 2017 | 33.43 | 33.70 | 33.14 | 33.21 | 45,860 | -0.25(-0.74%) |
Feb 03, 2017 | 33.14 | 33.61 | 32.89 | 33.45 | 54,981 | +0.55(+1.68%) |
Feb 02, 2017 | 32.72 | 33.17 | 32.41 | 32.90 | 74,478 | +0.28(+0.86%) |