Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.22 | 34.27 | 33.47 | 33.47 | 58,076 | -0.43(-1.27%) |
Apr 27, 2017 | 34.38 | 34.50 | 33.19 | 33.90 | 57,947 | -0.98(-2.82%) |
Apr 26, 2017 | 34.49 | 35.39 | 34.49 | 34.88 | 35,561 | +0.16(+0.46%) |
Apr 25, 2017 | 34.45 | 34.74 | 34.25 | 34.72 | 91,811 | +0.47(+1.38%) |
Apr 24, 2017 | 34.61 | 34.64 | 34.24 | 34.25 | 33,399 | +0.01(+0.03%) |
Apr 21, 2017 | 34.52 | 34.52 | 33.98 | 34.24 | 52,939 | -0.53(-1.51%) |
Apr 20, 2017 | 34.87 | 35.08 | 34.75 | 34.77 | 32,999 | +0.04(+0.10%) |
Apr 19, 2017 | 35.77 | 35.77 | 34.64 | 34.74 | 22,431 | -0.89(-2.49%) |
Apr 18, 2017 | 35.53 | 35.97 | 35.44 | 35.62 | 16,447 | -0.19(-0.54%) |
Apr 17, 2017 | 35.81 | 35.91 | 35.57 | 35.81 | 22,281 | +0.04(+0.10%) |
Apr 13, 2017 | 36.69 | 36.69 | 35.71 | 35.78 | 32,016 | -0.96(-2.60%) |
Apr 12, 2017 | 37.39 | 37.68 | 36.64 | 36.74 | 13,277 | -0.74(-1.97%) |
Apr 11, 2017 | 37.46 | 37.50 | 36.90 | 37.47 | 18,920 | -0.04(-0.12%) |
Apr 10, 2017 | 37.12 | 37.62 | 37.06 | 37.52 | 19,960 | +0.61(+1.64%) |
Apr 07, 2017 | 37.33 | 37.33 | 36.91 | 36.91 | 18,666 | -0.32(-0.87%) |
Apr 06, 2017 | 36.89 | 37.25 | 36.86 | 37.24 | 23,917 | +0.55(+1.51%) |
Apr 05, 2017 | 37.27 | 37.82 | 36.58 | 36.68 | 107,739 | -0.10(-0.26%) |
Apr 04, 2017 | 36.63 | 36.79 | 36.37 | 36.78 | 14,996 | +0.24(+0.65%) |
Apr 03, 2017 | 37.04 | 37.21 | 36.31 | 36.54 | 73,642 | -0.40(-1.09%) |
Mar 31, 2017 | 36.57 | 37.04 | 36.57 | 36.95 | 21,917 | +0.33(+0.91%) |
Mar 30, 2017 | 36.96 | 37.08 | 36.58 | 36.61 | 45,554 | -0.13(-0.36%) |
Mar 29, 2017 | 35.97 | 36.80 | 35.95 | 36.75 | 19,216 | +0.71(+1.97%) |
Mar 28, 2017 | 35.31 | 36.10 | 35.19 | 36.03 | 30,409 | +0.85(+2.42%) |
Mar 27, 2017 | 35.17 | 35.26 | 34.87 | 35.18 | 32,347 | -0.30(-0.84%) |
Mar 24, 2017 | 35.72 | 36.00 | 35.41 | 35.48 | 34,536 | -0.21(-0.59%) |
Mar 23, 2017 | 35.62 | 35.92 | 35.48 | 35.69 | 56,007 | -0.09(-0.24%) |
Mar 22, 2017 | 35.73 | 35.87 | 35.45 | 35.78 | 32,722 | -0.18(-0.49%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.76 | 35.95 | 36,261 | -0.37(-1.03%) |
Mar 20, 2017 | 36.21 | 36.35 | 35.82 | 36.33 | 29,536 | -0.18(-0.49%) |
Mar 17, 2017 | 36.70 | 36.86 | 36.43 | 36.50 | 44,066 | -0.08(-0.22%) |
Mar 16, 2017 | 36.95 | 36.95 | 36.36 | 36.58 | 46,074 | -0.24(-0.64%) |
Mar 15, 2017 | 36.05 | 36.94 | 35.89 | 36.82 | 148,470 | +1.16(+3.24%) |
Mar 14, 2017 | 35.86 | 35.86 | 34.95 | 35.66 | 49,949 | -0.62(-1.71%) |
Mar 13, 2017 | 36.27 | 36.53 | 36.09 | 36.29 | 28,221 | +0.04(+0.12%) |
Mar 10, 2017 | 36.54 | 36.71 | 35.95 | 36.24 | 28,832 | +0.07(+0.19%) |
Mar 09, 2017 | 36.22 | 36.30 | 35.50 | 36.17 | 178,920 | -0.34(-0.94%) |
Mar 08, 2017 | 37.48 | 37.74 | 36.43 | 36.51 | 110,839 | -1.24(-3.27%) |
Mar 07, 2017 | 38.45 | 38.51 | 37.70 | 37.75 | 50,274 | -0.45(-1.17%) |
Mar 06, 2017 | 38.17 | 38.26 | 37.81 | 38.20 | 48,753 | -0.22(-0.57%) |
Mar 03, 2017 | 38.76 | 38.93 | 38.35 | 38.42 | 137,622 | -0.23(-0.58%) |
Mar 02, 2017 | 39.23 | 39.38 | 38.64 | 38.64 | 45,768 | -0.92(-2.32%) |
Mar 01, 2017 | 38.82 | 39.76 | 38.82 | 39.56 | 79,374 | +1.07(+2.78%) |
Feb 28, 2017 | 38.79 | 38.90 | 38.40 | 38.49 | 105,730 | -0.60(-1.52%) |
Feb 27, 2017 | 38.42 | 39.40 | 38.28 | 39.09 | 41,133 | +0.72(+1.87%) |
Feb 24, 2017 | 38.34 | 38.66 | 38.19 | 38.37 | 195,977 | -0.51(-1.31%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.61 | 38.88 | 28,029 | +0.11(+0.29%) |
Feb 22, 2017 | 39.12 | 39.12 | 38.72 | 38.76 | 31,860 | -0.52(-1.32%) |
Feb 21, 2017 | 39.25 | 39.55 | 39.25 | 39.28 | 40,563 | +0.39(+1.01%) |
Feb 17, 2017 | 38.89 | 38.89 | 38.89 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 40.11 | 40.11 | 39.27 | 39.37 | 30,673 | -0.66(-1.64%) |
Feb 15, 2017 | 40.32 | 40.44 | 39.84 | 40.03 | 32,491 | -0.51(-1.25%) |
Feb 14, 2017 | 40.07 | 40.55 | 39.85 | 40.53 | 41,506 | +0.63(+1.58%) |
Feb 13, 2017 | 39.76 | 40.07 | 39.59 | 39.90 | 178,836 | +0.09(+0.22%) |
Feb 10, 2017 | 39.87 | 40.28 | 39.76 | 39.82 | 39,707 | +0.38(+0.95%) |
Feb 09, 2017 | 39.35 | 39.70 | 39.33 | 39.44 | 30,561 | +0.32(+0.81%) |
Feb 08, 2017 | 38.86 | 39.15 | 38.20 | 39.12 | 65,891 | -0.04(-0.09%) |
Feb 07, 2017 | 39.51 | 39.75 | 38.92 | 39.16 | 158,344 | -0.45(-1.13%) |
Feb 06, 2017 | 40.47 | 40.47 | 39.54 | 39.61 | 32,426 | -0.87(-2.14%) |
Feb 03, 2017 | 39.86 | 40.61 | 39.82 | 40.47 | 32,212 | +0.71(+1.78%) |
Feb 02, 2017 | 40.23 | 40.23 | 39.55 | 39.76 | 114,092 | -0.26(-0.66%) |