Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.80 | 34.93 | 34.43 | 34.54 | 3,116,506 | -0.28(-0.81%) |
Apr 27, 2017 | 34.91 | 35.19 | 34.76 | 34.82 | 3,996,387 | -0.06(-0.18%) |
Apr 26, 2017 | 34.99 | 35.24 | 34.83 | 34.88 | 3,664,965 | -0.18(-0.51%) |
Apr 25, 2017 | 35.16 | 35.28 | 34.98 | 35.06 | 2,340,114 | -0.22(-0.62%) |
Apr 24, 2017 | 34.94 | 35.35 | 34.77 | 35.28 | 3,072,877 | +0.38(+1.10%) |
Apr 21, 2017 | 34.73 | 35.04 | 34.73 | 34.90 | 4,429,310 | +0.11(+0.32%) |
Apr 20, 2017 | 34.97 | 34.93 | 34.58 | 34.79 | 3,400,718 | -0.18(-0.52%) |
Apr 19, 2017 | 35.49 | 35.58 | 34.74 | 34.97 | 5,832,628 | -0.58(-1.63%) |
Apr 18, 2017 | 35.67 | 35.84 | 35.39 | 35.55 | 5,240,788 | -0.27(-0.74%) |
Apr 17, 2017 | 35.82 | 35.92 | 35.61 | 35.81 | 2,562,798 | +0.02(+0.07%) |
Apr 13, 2017 | 35.82 | 36.02 | 35.55 | 35.79 | 4,934,518 | +0.03(+0.09%) |
Apr 12, 2017 | 35.43 | 35.79 | 35.27 | 35.76 | 4,779,031 | +0.25(+0.71%) |
Apr 11, 2017 | 35.01 | 35.63 | 34.81 | 35.51 | 5,622,531 | +0.49(+1.41%) |
Apr 10, 2017 | 35.03 | 35.15 | 34.69 | 35.01 | 3,707,012 | -0.05(-0.13%) |
Apr 07, 2017 | 35.26 | 35.43 | 35.02 | 35.06 | 5,234,438 | -0.13(-0.38%) |
Apr 06, 2017 | 34.72 | 35.20 | 34.63 | 35.19 | 4,927,219 | +0.37(+1.06%) |
Apr 05, 2017 | 34.69 | 34.91 | 34.56 | 34.83 | 4,321,011 | +0.12(+0.34%) |
Apr 04, 2017 | 34.66 | 34.83 | 34.46 | 34.71 | 3,365,206 | +0.01(+0.02%) |
Apr 03, 2017 | 34.74 | 34.76 | 34.44 | 34.70 | 3,160,975 | -0.07(-0.20%) |
Mar 31, 2017 | 34.47 | 34.93 | 34.44 | 34.77 | 3,982,676 | +0.34(+1.00%) |
Mar 30, 2017 | 34.52 | 34.59 | 34.32 | 34.43 | 2,750,901 | -0.19(-0.54%) |
Mar 29, 2017 | 34.77 | 34.77 | 34.47 | 34.61 | 4,299,737 | -0.28(-0.81%) |
Mar 28, 2017 | 34.98 | 35.06 | 34.66 | 34.90 | 6,055,597 | -0.18(-0.51%) |
Mar 27, 2017 | 35.63 | 35.73 | 34.96 | 35.08 | 2,210,748 | -0.32(-0.91%) |
Mar 24, 2017 | 35.27 | 35.59 | 35.23 | 35.40 | 2,399,445 | +0.06(+0.18%) |
Mar 23, 2017 | 35.34 | 35.59 | 35.22 | 35.34 | 3,642,338 | -0.02(-0.07%) |
Mar 22, 2017 | 35.12 | 35.55 | 35.12 | 35.36 | 4,984,267 | +0.34(+0.99%) |
Mar 21, 2017 | 34.64 | 35.18 | 34.39 | 35.01 | 4,946,620 | +0.42(+1.20%) |
Mar 20, 2017 | 35.14 | 35.19 | 34.49 | 34.60 | 4,432,852 | -0.47(-1.34%) |
Mar 17, 2017 | 34.95 | 35.31 | 34.92 | 35.07 | 5,026,009 | +0.25(+0.72%) |
Mar 16, 2017 | 35.23 | 35.29 | 34.73 | 34.82 | 3,263,287 | -0.56(-1.60%) |
Mar 15, 2017 | 34.98 | 35.67 | 34.94 | 35.38 | 3,243,656 | +0.50(+1.44%) |
Mar 14, 2017 | 34.76 | 35.03 | 34.71 | 34.88 | 2,520,273 | +0.01(+0.02%) |
Mar 13, 2017 | 34.82 | 34.94 | 34.72 | 34.87 | 2,373,918 | +0.04(+0.11%) |
Mar 10, 2017 | 34.52 | 34.90 | 34.48 | 34.83 | 3,343,984 | +0.42(+1.23%) |
Mar 09, 2017 | 34.48 | 34.79 | 34.40 | 34.41 | 2,441,717 | -0.05(-0.16%) |
Mar 08, 2017 | 34.71 | 34.80 | 34.40 | 34.47 | 4,395,626 | -0.46(-1.32%) |
Mar 07, 2017 | 35.04 | 35.19 | 34.71 | 34.93 | 4,540,585 | -0.10(-0.29%) |
Mar 06, 2017 | 35.33 | 35.44 | 34.99 | 35.03 | 3,473,457 | -0.33(-0.92%) |
Mar 03, 2017 | 35.60 | 35.63 | 34.96 | 35.36 | 3,506,696 | -0.20(-0.57%) |
Mar 02, 2017 | 35.01 | 35.78 | 34.90 | 35.56 | 3,742,262 | +0.36(+1.04%) |
Mar 01, 2017 | 35.30 | 35.51 | 35.01 | 35.19 | 3,358,795 | -0.51(-1.44%) |
Feb 28, 2017 | 35.33 | 35.83 | 35.29 | 35.70 | 4,524,531 | +0.29(+0.81%) |
Feb 27, 2017 | 35.26 | 35.46 | 34.90 | 35.42 | 4,699,729 | +0.00(+0.00%) |
Feb 24, 2017 | 34.53 | 35.43 | 34.25 | 35.42 | 3,972,364 | +1.06(+3.07%) |
Feb 23, 2017 | 34.54 | 34.64 | 34.30 | 34.36 | 4,224,069 | -0.02(-0.05%) |
Feb 22, 2017 | 34.47 | 34.50 | 34.20 | 34.38 | 2,950,814 | -0.05(-0.14%) |
Feb 21, 2017 | 33.77 | 34.50 | 33.59 | 34.42 | 3,451,928 | +0.65(+1.93%) |
Feb 17, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.58 | 33.90 | 33.58 | 33.90 | 2,514,070 | +0.35(+1.04%) |
Feb 15, 2017 | 33.43 | 33.69 | 33.21 | 33.55 | 4,637,606 | -0.17(-0.51%) |
Feb 14, 2017 | 33.88 | 33.94 | 33.49 | 33.72 | 2,458,260 | -0.26(-0.75%) |
Feb 13, 2017 | 33.72 | 34.00 | 33.69 | 33.98 | 2,395,650 | +0.29(+0.85%) |
Feb 10, 2017 | 33.44 | 33.73 | 33.38 | 33.69 | 2,721,432 | +0.16(+0.46%) |
Feb 09, 2017 | 33.81 | 33.89 | 33.44 | 33.54 | 3,333,599 | -0.27(-0.80%) |
Feb 08, 2017 | 33.78 | 34.04 | 33.69 | 33.81 | 3,250,404 | +0.08(+0.23%) |
Feb 07, 2017 | 33.75 | 33.80 | 33.65 | 33.73 | 2,935,439 | -0.01(-0.02%) |
Feb 06, 2017 | 34.03 | 34.05 | 33.72 | 33.74 | 2,428,884 | -0.20(-0.59%) |
Feb 03, 2017 | 33.87 | 34.07 | 33.79 | 33.94 | 2,429,558 | +0.15(+0.44%) |
Feb 02, 2017 | 33.67 | 33.85 | 33.42 | 33.79 | 4,612,419 | +0.12(+0.35%) |