Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.61 | 36.61 | 35.32 | 35.41 | 937,197 | -0.81(-2.24%) |
Apr 27, 2017 | 36.16 | 36.48 | 36.16 | 36.22 | 748,438 | +0.10(+0.28%) |
Apr 26, 2017 | 36.11 | 36.35 | 36.04 | 36.12 | 644,538 | -0.06(-0.17%) |
Apr 25, 2017 | 36.05 | 36.32 | 35.96 | 36.18 | 816,751 | +0.10(+0.28%) |
Apr 24, 2017 | 35.98 | 36.17 | 35.79 | 36.08 | 556,144 | +0.14(+0.39%) |
Apr 21, 2017 | 35.59 | 36.01 | 35.59 | 35.94 | 503,547 | +0.30(+0.85%) |
Apr 20, 2017 | 35.69 | 35.69 | 35.26 | 35.64 | 401,992 | -0.05(-0.13%) |
Apr 19, 2017 | 35.79 | 35.86 | 35.60 | 35.68 | 485,469 | -0.14(-0.39%) |
Apr 18, 2017 | 35.77 | 35.93 | 35.72 | 35.82 | 379,517 | +0.08(+0.22%) |
Apr 17, 2017 | 35.57 | 35.75 | 35.49 | 35.75 | 319,540 | +0.27(+0.75%) |
Apr 13, 2017 | 35.64 | 35.68 | 35.36 | 35.48 | 336,264 | -0.10(-0.29%) |
Apr 12, 2017 | 35.32 | 35.61 | 35.25 | 35.58 | 290,968 | +0.29(+0.82%) |
Apr 11, 2017 | 35.09 | 35.43 | 34.88 | 35.29 | 545,958 | +0.22(+0.62%) |
Apr 10, 2017 | 35.18 | 35.18 | 34.92 | 35.07 | 291,455 | -0.02(-0.04%) |
Apr 07, 2017 | 35.32 | 35.41 | 35.08 | 35.09 | 538,947 | -0.12(-0.33%) |
Apr 06, 2017 | 35.09 | 35.28 | 34.91 | 35.21 | 489,488 | +0.02(+0.07%) |
Apr 05, 2017 | 34.90 | 35.23 | 34.86 | 35.18 | 709,138 | +0.26(+0.74%) |
Apr 04, 2017 | 34.62 | 35.04 | 34.62 | 34.93 | 489,127 | +0.25(+0.72%) |
Apr 03, 2017 | 34.70 | 34.78 | 34.40 | 34.68 | 853,976 | -0.02(-0.04%) |
Mar 31, 2017 | 34.76 | 34.97 | 34.66 | 34.69 | 505,762 | -0.05(-0.14%) |
Mar 30, 2017 | 34.93 | 34.93 | 34.59 | 34.74 | 589,545 | -0.16(-0.47%) |
Mar 29, 2017 | 34.96 | 34.96 | 34.65 | 34.90 | 911,195 | -0.12(-0.36%) |
Mar 28, 2017 | 34.79 | 35.05 | 34.75 | 35.03 | 606,305 | +0.09(+0.27%) |
Mar 27, 2017 | 35.16 | 35.25 | 34.74 | 34.93 | 438,582 | -0.14(-0.40%) |
Mar 24, 2017 | 34.88 | 35.24 | 34.77 | 35.07 | 493,752 | +0.12(+0.36%) |
Mar 23, 2017 | 34.84 | 35.12 | 34.63 | 34.95 | 538,721 | +0.16(+0.45%) |
Mar 22, 2017 | 34.86 | 35.02 | 34.62 | 34.79 | 843,401 | +0.14(+0.40%) |
Mar 21, 2017 | 34.35 | 34.81 | 34.32 | 34.65 | 892,669 | +0.25(+0.72%) |
Mar 20, 2017 | 34.97 | 35.01 | 34.32 | 34.41 | 643,037 | -0.49(-1.40%) |
Mar 17, 2017 | 34.80 | 35.08 | 34.62 | 34.89 | 1,203,984 | +0.27(+0.78%) |
Mar 16, 2017 | 34.85 | 34.91 | 34.48 | 34.62 | 685,327 | -0.29(-0.84%) |
Mar 15, 2017 | 34.38 | 35.06 | 34.27 | 34.92 | 535,044 | +0.74(+2.15%) |
Mar 14, 2017 | 34.20 | 34.28 | 34.07 | 34.18 | 405,977 | -0.12(-0.34%) |
Mar 13, 2017 | 34.10 | 34.32 | 33.99 | 34.30 | 825,837 | +0.16(+0.48%) |
Mar 10, 2017 | 34.29 | 34.34 | 33.99 | 34.13 | 522,250 | +0.05(+0.14%) |
Mar 09, 2017 | 34.20 | 34.43 | 34.03 | 34.09 | 664,700 | -0.10(-0.29%) |
Mar 08, 2017 | 34.61 | 34.61 | 34.13 | 34.19 | 778,847 | -0.62(-1.78%) |
Mar 07, 2017 | 34.70 | 34.93 | 34.70 | 34.81 | 674,595 | -0.01(-0.02%) |
Mar 06, 2017 | 34.97 | 35.07 | 34.76 | 34.82 | 933,849 | -0.24(-0.69%) |
Mar 03, 2017 | 35.55 | 35.55 | 34.82 | 35.06 | 952,826 | -0.42(-1.18%) |
Mar 02, 2017 | 35.10 | 35.71 | 34.97 | 35.48 | 654,540 | +0.29(+0.84%) |
Mar 01, 2017 | 34.84 | 35.36 | 34.63 | 35.18 | 950,587 | +0.03(+0.09%) |
Feb 28, 2017 | 34.70 | 35.19 | 34.70 | 35.15 | 891,171 | +0.40(+1.14%) |
Feb 27, 2017 | 34.72 | 34.80 | 34.45 | 34.76 | 748,452 | +0.02(+0.04%) |
Feb 24, 2017 | 34.36 | 34.77 | 34.36 | 34.74 | 873,494 | +0.48(+1.40%) |
Feb 23, 2017 | 34.10 | 34.44 | 33.98 | 34.26 | 1,159,500 | +0.34(+1.01%) |
Feb 22, 2017 | 33.89 | 34.08 | 33.65 | 33.92 | 1,082,362 | +0.02(+0.05%) |
Feb 21, 2017 | 33.14 | 34.00 | 32.95 | 33.90 | 1,997,545 | +0.57(+1.72%) |
Feb 17, 2017 | 33.33 | 33.33 | 33.33 | 0 | -0.19(-0.58%) | |
Feb 16, 2017 | 33.36 | 33.65 | 33.34 | 33.52 | 776,878 | +0.16(+0.46%) |
Feb 15, 2017 | 33.29 | 33.46 | 33.20 | 33.37 | 548,626 | -0.22(-0.67%) |
Feb 14, 2017 | 33.87 | 33.96 | 33.40 | 33.59 | 694,514 | -0.35(-1.03%) |
Feb 13, 2017 | 34.07 | 34.13 | 33.86 | 33.94 | 517,688 | -0.14(-0.41%) |
Feb 10, 2017 | 33.76 | 34.10 | 33.68 | 34.08 | 387,361 | +0.24(+0.71%) |
Feb 09, 2017 | 33.96 | 34.11 | 33.80 | 33.84 | 440,370 | -0.15(-0.43%) |
Feb 08, 2017 | 33.93 | 34.24 | 33.78 | 33.99 | 502,751 | +0.17(+0.50%) |
Feb 07, 2017 | 33.83 | 33.85 | 33.60 | 33.82 | 496,936 | +0.03(+0.09%) |
Feb 06, 2017 | 33.91 | 34.00 | 33.67 | 33.79 | 380,212 | +0.02(+0.05%) |
Feb 03, 2017 | 33.86 | 33.90 | 33.65 | 33.77 | 453,452 | +0.07(+0.21%) |
Feb 02, 2017 | 33.43 | 33.70 | 33.22 | 33.70 | 431,535 | +0.44(+1.33%) |