Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.12 | 35.25 | 35.07 | 35.25 | 2,269 | -0.01(-0.03%) |
Apr 27, 2017 | 35.16 | 35.30 | 35.16 | 35.26 | 12,073 | +0.10(+0.28%) |
Apr 26, 2017 | 35.13 | 35.31 | 35.09 | 35.16 | 24,667 | -0.07(-0.21%) |
Apr 25, 2017 | 35.21 | 35.28 | 35.11 | 35.23 | 9,658 | +0.15(+0.44%) |
Apr 24, 2017 | 35.08 | 35.22 | 35.01 | 35.08 | 7,865 | +0.67(+1.95%) |
Apr 21, 2017 | 34.49 | 34.49 | 34.34 | 34.41 | 9,572 | -0.06(-0.17%) |
Apr 20, 2017 | 34.40 | 34.51 | 34.37 | 34.47 | 11,155 | +0.25(+0.72%) |
Apr 19, 2017 | 34.31 | 34.34 | 34.20 | 34.22 | 12,935 | -0.11(-0.32%) |
Apr 18, 2017 | 34.23 | 34.34 | 34.14 | 34.33 | 16,391 | +0.02(+0.06%) |
Apr 17, 2017 | 34.26 | 34.32 | 34.18 | 34.31 | 8,261 | +0.20(+0.58%) |
Apr 13, 2017 | 34.16 | 34.19 | 34.06 | 34.11 | 4,442 | -0.01(-0.03%) |
Apr 12, 2017 | 33.93 | 34.12 | 33.93 | 34.12 | 5,771 | +0.21(+0.61%) |
Apr 11, 2017 | 33.89 | 33.92 | 33.73 | 33.92 | 5,778 | +0.26(+0.78%) |
Apr 10, 2017 | 33.68 | 33.68 | 33.60 | 33.65 | 15,974 | +0.01(+0.03%) |
Apr 07, 2017 | 33.51 | 33.68 | 33.51 | 33.65 | 11,334 | +0.04(+0.13%) |
Apr 06, 2017 | 33.64 | 33.71 | 33.56 | 33.60 | 20,142 | -0.05(-0.15%) |
Apr 05, 2017 | 33.76 | 33.80 | 33.65 | 33.65 | 7,267 | -0.15(-0.44%) |
Apr 04, 2017 | 33.75 | 33.86 | 33.61 | 33.80 | 48,648 | +0.14(+0.41%) |
Apr 03, 2017 | 33.70 | 33.71 | 33.51 | 33.66 | 11,853 | -0.08(-0.23%) |
Mar 31, 2017 | 33.66 | 33.77 | 33.66 | 33.74 | 7,887 | +0.10(+0.29%) |
Mar 30, 2017 | 33.74 | 33.74 | 33.61 | 33.64 | 6,230 | -0.07(-0.21%) |
Mar 29, 2017 | 33.62 | 33.76 | 33.57 | 33.71 | 10,668 | +0.00(+0.00%) |
Mar 28, 2017 | 33.75 | 33.77 | 33.68 | 33.71 | 5,038 | -0.02(-0.06%) |
Mar 27, 2017 | 33.51 | 33.76 | 33.51 | 33.73 | 15,009 | +0.14(+0.41%) |
Mar 24, 2017 | 33.52 | 33.63 | 33.52 | 33.59 | 15,745 | +0.09(+0.26%) |
Mar 23, 2017 | 33.31 | 33.60 | 33.31 | 33.50 | 3,653 | +0.16(+0.48%) |
Mar 22, 2017 | 33.30 | 33.34 | 33.30 | 33.34 | 2,436 | -0.02(-0.07%) |
Mar 21, 2017 | 33.66 | 33.66 | 33.34 | 33.37 | 10,623 | +0.01(+0.03%) |
Mar 20, 2017 | 33.35 | 33.44 | 33.33 | 33.36 | 5,763 | -0.10(-0.30%) |
Mar 17, 2017 | 33.31 | 33.47 | 33.30 | 33.46 | 6,894 | +0.13(+0.38%) |
Mar 16, 2017 | 33.26 | 33.33 | 33.22 | 33.33 | 10,894 | +0.55(+1.68%) |
Mar 15, 2017 | 32.78 | 32.78 | 32.77 | 32.78 | 1,990 | +0.02(+0.06%) |
Mar 14, 2017 | 32.78 | 32.80 | 32.68 | 32.76 | 5,891 | -0.12(-0.36%) |
Mar 13, 2017 | 32.95 | 32.98 | 32.85 | 32.88 | 8,768 | -0.02(-0.06%) |
Mar 10, 2017 | 32.71 | 32.90 | 32.71 | 32.90 | 6,257 | +0.24(+0.72%) |
Mar 09, 2017 | 32.71 | 32.71 | 32.54 | 32.66 | 12,081 | +0.16(+0.49%) |
Mar 08, 2017 | 32.51 | 32.52 | 32.43 | 32.50 | 9,979 | -0.07(-0.21%) |
Mar 07, 2017 | 32.62 | 32.66 | 32.47 | 32.57 | 4,622 | -0.25(-0.77%) |
Mar 06, 2017 | 32.89 | 32.89 | 32.73 | 32.82 | 1,354 | -0.05(-0.16%) |
Mar 03, 2017 | 32.89 | 32.94 | 32.70 | 32.88 | 17,002 | -0.08(-0.24%) |
Mar 02, 2017 | 32.86 | 33.00 | 32.86 | 32.95 | 8,587 | -0.09(-0.27%) |
Mar 01, 2017 | 32.98 | 33.18 | 32.97 | 33.04 | 17,043 | +0.19(+0.57%) |
Feb 28, 2017 | 32.87 | 33.07 | 32.86 | 32.86 | 12,412 | +0.06(+0.18%) |
Feb 27, 2017 | 32.75 | 32.80 | 32.64 | 32.80 | 9,249 | -0.01(-0.03%) |
Feb 24, 2017 | 32.70 | 32.81 | 32.67 | 32.81 | 21,659 | -0.07(-0.21%) |
Feb 23, 2017 | 32.75 | 32.95 | 32.74 | 32.88 | 11,170 | +0.07(+0.21%) |
Feb 22, 2017 | 32.68 | 32.81 | 32.58 | 32.81 | 23,317 | +0.10(+0.30%) |
Feb 21, 2017 | 32.62 | 32.71 | 32.58 | 32.71 | 7,212 | +0.13(+0.39%) |
Feb 17, 2017 | 32.58 | 32.58 | 32.58 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 32.55 | 32.64 | 32.52 | 32.62 | 13,749 | +0.04(+0.12%) |
Feb 15, 2017 | 32.34 | 32.58 | 32.32 | 32.58 | 22,360 | +0.00(+0.00%) |
Feb 14, 2017 | 32.45 | 32.58 | 32.43 | 32.58 | 28,863 | -0.10(-0.30%) |
Feb 13, 2017 | 32.56 | 32.73 | 32.56 | 32.68 | 11,775 | +0.09(+0.27%) |
Feb 10, 2017 | 32.32 | 32.59 | 32.32 | 32.59 | 7,702 | +0.09(+0.27%) |
Feb 09, 2017 | 32.43 | 32.59 | 32.40 | 32.50 | 16,426 | +0.15(+0.46%) |
Feb 08, 2017 | 32.17 | 32.41 | 32.16 | 32.35 | 32,719 | +0.20(+0.61%) |
Feb 07, 2017 | 31.98 | 32.18 | 31.98 | 32.16 | 33,140 | +0.14(+0.45%) |
Feb 06, 2017 | 31.96 | 32.02 | 31.96 | 32.01 | 3,560 | -0.17(-0.52%) |
Feb 03, 2017 | 32.20 | 32.24 | 32.14 | 32.18 | 9,763 | +0.07(+0.23%) |
Feb 02, 2017 | 32.19 | 32.19 | 32.06 | 32.11 | 14,154 | -0.12(-0.37%) |