Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.91 | 35.96 | 35.83 | 35.95 | 20,885 | +0.67(+1.90%) |
Apr 27, 2017 | 35.28 | 35.31 | 35.16 | 35.28 | 24,838 | +0.23(+0.66%) |
Apr 26, 2017 | 34.99 | 35.14 | 34.96 | 35.05 | 53,822 | -0.16(-0.45%) |
Apr 25, 2017 | 34.97 | 35.21 | 34.91 | 35.21 | 95,075 | +0.21(+0.60%) |
Apr 24, 2017 | 34.62 | 35.02 | 34.61 | 35.00 | 27,908 | +2.13(+6.48%) |
Apr 21, 2017 | 32.90 | 32.90 | 32.79 | 32.87 | 13,892 | +0.02(+0.06%) |
Apr 20, 2017 | 32.88 | 33.02 | 32.81 | 32.85 | 20,628 | -0.01(-0.03%) |
Apr 19, 2017 | 33.02 | 33.06 | 32.86 | 32.86 | 18,130 | -0.18(-0.54%) |
Apr 18, 2017 | 33.08 | 33.09 | 32.91 | 33.04 | 25,812 | -0.12(-0.36%) |
Apr 17, 2017 | 33.37 | 33.64 | 33.11 | 33.16 | 22,460 | +0.25(+0.77%) |
Apr 13, 2017 | 33.04 | 33.05 | 32.88 | 32.91 | 27,099 | -0.10(-0.32%) |
Apr 12, 2017 | 33.13 | 33.13 | 32.87 | 33.01 | 32,999 | +0.02(+0.06%) |
Apr 11, 2017 | 33.01 | 33.15 | 32.79 | 32.99 | 27,287 | -0.12(-0.36%) |
Apr 10, 2017 | 33.13 | 33.17 | 33.04 | 33.11 | 23,729 | -0.25(-0.75%) |
Apr 07, 2017 | 33.38 | 33.54 | 33.36 | 33.36 | 19,753 | -0.32(-0.95%) |
Apr 06, 2017 | 33.76 | 33.82 | 33.67 | 33.68 | 25,914 | -0.03(-0.09%) |
Apr 05, 2017 | 33.72 | 33.81 | 33.61 | 33.71 | 26,933 | -0.24(-0.71%) |
Apr 04, 2017 | 33.76 | 33.97 | 33.71 | 33.95 | 18,286 | +0.00(+0.00%) |
Apr 03, 2017 | 33.88 | 33.95 | 33.69 | 33.95 | 21,297 | -0.30(-0.88%) |
Mar 31, 2017 | 34.03 | 34.36 | 34.02 | 34.25 | 36,504 | +0.25(+0.74%) |
Mar 30, 2017 | 34.20 | 34.23 | 33.95 | 34.00 | 28,185 | -0.07(-0.21%) |
Mar 29, 2017 | 33.80 | 34.21 | 33.75 | 34.07 | 52,234 | +0.19(+0.56%) |
Mar 28, 2017 | 33.62 | 33.96 | 33.61 | 33.88 | 46,784 | -0.03(-0.09%) |
Mar 27, 2017 | 33.68 | 33.91 | 33.66 | 33.91 | 133,829 | +0.03(+0.09%) |
Mar 24, 2017 | 33.86 | 34.04 | 33.80 | 33.88 | 131,743 | -0.06(-0.19%) |
Mar 23, 2017 | 33.97 | 34.04 | 33.85 | 33.94 | 29,968 | +0.14(+0.42%) |
Mar 22, 2017 | 33.62 | 33.82 | 33.60 | 33.80 | 18,005 | -0.14(-0.41%) |
Mar 21, 2017 | 34.45 | 34.45 | 33.88 | 33.94 | 24,647 | -0.24(-0.70%) |
Mar 20, 2017 | 34.34 | 34.35 | 34.11 | 34.18 | 18,146 | -0.08(-0.23%) |
Mar 17, 2017 | 34.20 | 34.37 | 34.19 | 34.26 | 39,026 | -0.04(-0.12%) |
Mar 16, 2017 | 34.06 | 34.30 | 34.06 | 34.30 | 38,610 | +0.76(+2.27%) |
Mar 15, 2017 | 33.00 | 33.54 | 32.99 | 33.54 | 118,321 | +0.58(+1.76%) |
Mar 14, 2017 | 32.86 | 33.06 | 32.75 | 32.96 | 127,556 | -0.10(-0.30%) |
Mar 13, 2017 | 33.13 | 33.16 | 32.96 | 33.06 | 194,409 | -0.19(-0.57%) |
Mar 10, 2017 | 33.26 | 33.28 | 33.13 | 33.25 | 130,216 | +0.38(+1.14%) |
Mar 09, 2017 | 32.98 | 32.98 | 32.82 | 32.88 | 166,274 | +0.03(+0.11%) |
Mar 08, 2017 | 33.16 | 33.16 | 32.82 | 32.84 | 302,373 | -0.98(-2.90%) |
Mar 07, 2017 | 34.12 | 34.13 | 33.75 | 33.82 | 161,267 | -0.33(-0.97%) |
Mar 06, 2017 | 34.23 | 34.23 | 34.05 | 34.15 | 566,269 | +0.02(+0.06%) |
Mar 03, 2017 | 34.15 | 34.25 | 33.89 | 34.13 | 245,091 | -0.11(-0.32%) |
Mar 02, 2017 | 34.24 | 34.33 | 34.13 | 34.24 | 882,630 | -0.47(-1.35%) |
Mar 01, 2017 | 34.62 | 34.79 | 34.42 | 34.71 | 603,368 | +0.43(+1.25%) |
Feb 28, 2017 | 34.33 | 34.42 | 34.28 | 34.28 | 849,179 | +0.16(+0.48%) |
Feb 27, 2017 | 34.03 | 34.16 | 34.01 | 34.12 | 529,233 | +0.05(+0.16%) |
Feb 24, 2017 | 33.96 | 34.15 | 33.92 | 34.06 | 181,136 | -0.32(-0.93%) |
Feb 23, 2017 | 34.47 | 34.47 | 34.32 | 34.38 | 174,069 | +0.21(+0.60%) |
Feb 22, 2017 | 34.11 | 34.21 | 34.00 | 34.17 | 33,967 | +0.12(+0.37%) |
Feb 21, 2017 | 33.92 | 34.10 | 33.91 | 34.05 | 59,888 | +0.13(+0.38%) |
Feb 17, 2017 | 33.92 | 33.92 | 33.92 | 0 | -0.23(-0.67%) | |
Feb 16, 2017 | 34.03 | 34.16 | 34.03 | 34.15 | 92,552 | +0.23(+0.68%) |
Feb 15, 2017 | 33.55 | 33.92 | 33.48 | 33.92 | 39,433 | +0.09(+0.27%) |
Feb 14, 2017 | 33.82 | 33.83 | 33.64 | 33.83 | 37,019 | +0.11(+0.33%) |
Feb 13, 2017 | 33.83 | 33.88 | 33.61 | 33.72 | 35,240 | +0.23(+0.70%) |
Feb 10, 2017 | 33.39 | 33.50 | 33.37 | 33.49 | 28,004 | +0.24(+0.71%) |
Feb 09, 2017 | 33.24 | 33.28 | 33.17 | 33.25 | 25,092 | +0.27(+0.83%) |
Feb 08, 2017 | 32.98 | 33.04 | 32.91 | 32.98 | 32,696 | -0.31(-0.95%) |
Feb 07, 2017 | 33.33 | 33.39 | 33.20 | 33.29 | 30,338 | -0.18(-0.54%) |
Feb 06, 2017 | 33.45 | 33.53 | 33.37 | 33.47 | 38,949 | -0.36(-1.06%) |
Feb 03, 2017 | 33.71 | 33.84 | 33.61 | 33.83 | 56,445 | +0.17(+0.52%) |
Feb 02, 2017 | 33.72 | 33.79 | 33.60 | 33.66 | 49,598 | -0.02(-0.07%) |