Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.52 | 34.64 | 34.15 | 34.25 | 3,142,179 | -0.28(-0.81%) |
Apr 27, 2017 | 34.63 | 34.90 | 34.48 | 34.53 | 4,029,308 | -0.06(-0.18%) |
Apr 26, 2017 | 34.70 | 34.95 | 34.55 | 34.60 | 3,695,156 | -0.18(-0.51%) |
Apr 25, 2017 | 34.87 | 34.99 | 34.69 | 34.77 | 2,359,391 | -0.22(-0.62%) |
Apr 24, 2017 | 34.66 | 35.06 | 34.49 | 34.99 | 3,098,191 | +0.38(+1.10%) |
Apr 21, 2017 | 34.45 | 34.75 | 34.45 | 34.61 | 4,465,797 | +0.11(+0.32%) |
Apr 20, 2017 | 34.68 | 34.64 | 34.29 | 34.50 | 3,428,732 | -0.18(-0.52%) |
Apr 19, 2017 | 35.20 | 35.29 | 34.46 | 34.68 | 5,880,676 | -0.58(-1.63%) |
Apr 18, 2017 | 35.37 | 35.54 | 35.10 | 35.26 | 5,283,960 | -0.26(-0.74%) |
Apr 17, 2017 | 35.53 | 35.62 | 35.32 | 35.52 | 2,583,909 | +0.02(+0.07%) |
Apr 13, 2017 | 35.53 | 35.72 | 35.26 | 35.50 | 4,975,167 | +0.03(+0.09%) |
Apr 12, 2017 | 35.14 | 35.50 | 34.98 | 35.47 | 4,818,400 | +0.25(+0.71%) |
Apr 11, 2017 | 34.72 | 35.34 | 34.53 | 35.22 | 5,668,847 | +0.49(+1.41%) |
Apr 10, 2017 | 34.74 | 34.86 | 34.40 | 34.73 | 3,737,550 | -0.05(-0.13%) |
Apr 07, 2017 | 34.97 | 35.14 | 34.73 | 34.77 | 5,277,557 | -0.13(-0.38%) |
Apr 06, 2017 | 34.43 | 34.91 | 34.35 | 34.91 | 4,967,808 | +0.37(+1.06%) |
Apr 05, 2017 | 34.40 | 34.63 | 34.28 | 34.54 | 4,356,607 | +0.12(+0.34%) |
Apr 04, 2017 | 34.38 | 34.54 | 34.18 | 34.42 | 3,392,928 | +0.01(+0.02%) |
Apr 03, 2017 | 34.46 | 34.47 | 34.16 | 34.42 | 3,187,014 | -0.07(-0.20%) |
Mar 31, 2017 | 34.18 | 34.64 | 34.16 | 34.49 | 4,015,484 | +0.34(+1.00%) |
Mar 30, 2017 | 34.24 | 34.31 | 34.04 | 34.15 | 2,773,562 | -0.19(-0.54%) |
Mar 29, 2017 | 34.49 | 34.49 | 34.18 | 34.33 | 4,335,157 | -0.28(-0.81%) |
Mar 28, 2017 | 34.70 | 34.77 | 34.38 | 34.61 | 6,105,481 | -0.18(-0.51%) |
Mar 27, 2017 | 35.33 | 35.44 | 34.67 | 34.79 | 2,228,960 | -0.32(-0.91%) |
Mar 24, 2017 | 34.98 | 35.30 | 34.94 | 35.11 | 2,419,211 | +0.06(+0.18%) |
Mar 23, 2017 | 35.05 | 35.30 | 34.93 | 35.05 | 3,672,343 | -0.02(-0.07%) |
Mar 22, 2017 | 34.84 | 35.26 | 34.83 | 35.07 | 5,025,326 | +0.34(+0.99%) |
Mar 21, 2017 | 34.35 | 34.89 | 34.11 | 34.73 | 4,987,369 | +0.41(+1.20%) |
Mar 20, 2017 | 34.85 | 34.91 | 34.20 | 34.32 | 4,469,368 | -0.47(-1.34%) |
Mar 17, 2017 | 34.67 | 35.02 | 34.63 | 34.78 | 5,067,412 | +0.25(+0.72%) |
Mar 16, 2017 | 34.95 | 35.00 | 34.45 | 34.53 | 3,290,169 | -0.56(-1.60%) |
Mar 15, 2017 | 34.70 | 35.37 | 34.65 | 35.09 | 3,270,376 | +0.50(+1.44%) |
Mar 14, 2017 | 34.48 | 34.74 | 34.42 | 34.60 | 2,541,035 | +0.01(+0.02%) |
Mar 13, 2017 | 34.53 | 34.66 | 34.44 | 34.59 | 2,393,473 | +0.04(+0.11%) |
Mar 10, 2017 | 34.24 | 34.61 | 34.20 | 34.55 | 3,371,530 | +0.42(+1.23%) |
Mar 09, 2017 | 34.20 | 34.50 | 34.12 | 34.13 | 2,461,831 | -0.05(-0.16%) |
Mar 08, 2017 | 34.42 | 34.52 | 34.12 | 34.18 | 4,431,835 | -0.46(-1.32%) |
Mar 07, 2017 | 34.76 | 34.90 | 34.43 | 34.64 | 4,577,990 | -0.10(-0.29%) |
Mar 06, 2017 | 35.04 | 35.15 | 34.70 | 34.74 | 3,502,071 | -0.32(-0.92%) |
Mar 03, 2017 | 35.31 | 35.34 | 34.67 | 35.07 | 3,535,584 | -0.20(-0.57%) |
Mar 02, 2017 | 34.73 | 35.49 | 34.62 | 35.27 | 3,773,090 | +0.36(+1.04%) |
Mar 01, 2017 | 35.01 | 35.22 | 34.73 | 34.90 | 3,386,464 | -0.51(-1.44%) |
Feb 28, 2017 | 35.04 | 35.53 | 35.00 | 35.41 | 4,561,803 | +0.28(+0.81%) |
Feb 27, 2017 | 34.97 | 35.17 | 34.61 | 35.13 | 4,738,445 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.14 | 33.97 | 35.13 | 4,005,087 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,867 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,975,122 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.14 | 3,480,364 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.30 | 33.63 | 33.30 | 33.63 | 2,534,781 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,810 | -0.17(-0.51%) |
Feb 14, 2017 | 33.60 | 33.66 | 33.22 | 33.45 | 2,478,511 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.70 | 2,415,385 | +0.28(+0.85%) |
Feb 10, 2017 | 33.16 | 33.46 | 33.10 | 33.42 | 2,743,851 | +0.15(+0.46%) |
Feb 09, 2017 | 33.53 | 33.61 | 33.16 | 33.26 | 3,361,061 | -0.27(-0.80%) |
Feb 08, 2017 | 33.50 | 33.76 | 33.42 | 33.53 | 3,277,181 | +0.08(+0.23%) |
Feb 07, 2017 | 33.47 | 33.53 | 33.37 | 33.46 | 2,959,621 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.77 | 33.44 | 33.46 | 2,448,893 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.51 | 33.66 | 2,449,572 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.57 | 33.15 | 33.52 | 4,650,416 | +0.12(+0.35%) |