Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.51 | 38.51 | 38.14 | 38.17 | 195,312 | -0.22(-0.57%) |
Apr 27, 2017 | 38.08 | 38.49 | 38.08 | 38.39 | 152,821 | +0.27(+0.72%) |
Apr 26, 2017 | 37.82 | 38.65 | 37.82 | 38.12 | 233,938 | +0.45(+1.20%) |
Apr 25, 2017 | 37.51 | 38.00 | 37.42 | 37.67 | 199,863 | +0.38(+1.01%) |
Apr 24, 2017 | 37.07 | 37.29 | 36.85 | 37.29 | 156,502 | +0.74(+2.03%) |
Apr 21, 2017 | 36.44 | 36.82 | 36.23 | 36.55 | 164,444 | -0.12(-0.33%) |
Apr 20, 2017 | 36.33 | 37.37 | 36.21 | 36.67 | 260,828 | +0.64(+1.79%) |
Apr 19, 2017 | 36.29 | 36.33 | 35.74 | 36.02 | 135,696 | -0.14(-0.38%) |
Apr 18, 2017 | 36.36 | 36.36 | 35.60 | 36.16 | 113,783 | -0.20(-0.55%) |
Apr 17, 2017 | 35.51 | 36.39 | 35.34 | 36.36 | 117,136 | +0.84(+2.38%) |
Apr 13, 2017 | 35.74 | 36.23 | 35.44 | 35.52 | 201,343 | -0.25(-0.70%) |
Apr 12, 2017 | 35.46 | 35.79 | 35.18 | 35.77 | 115,269 | +0.24(+0.68%) |
Apr 11, 2017 | 35.41 | 36.01 | 35.21 | 35.53 | 196,154 | +0.18(+0.50%) |
Apr 10, 2017 | 34.46 | 35.37 | 34.26 | 35.35 | 308,966 | +0.79(+2.28%) |
Apr 07, 2017 | 34.41 | 34.91 | 33.89 | 34.56 | 125,357 | +0.12(+0.35%) |
Apr 06, 2017 | 34.58 | 34.91 | 34.30 | 34.44 | 138,927 | -0.13(-0.37%) |
Apr 05, 2017 | 35.02 | 35.26 | 34.46 | 34.57 | 89,911 | -0.30(-0.85%) |
Apr 04, 2017 | 34.71 | 35.37 | 34.70 | 34.87 | 69,720 | +0.12(+0.35%) |
Apr 03, 2017 | 35.53 | 35.84 | 34.66 | 34.75 | 124,467 | -0.80(-2.26%) |
Mar 31, 2017 | 35.00 | 35.64 | 34.94 | 35.55 | 177,442 | +0.41(+1.17%) |
Mar 30, 2017 | 35.12 | 35.28 | 34.74 | 35.14 | 127,106 | +0.19(+0.55%) |
Mar 29, 2017 | 35.34 | 35.35 | 34.83 | 34.95 | 85,876 | -0.43(-1.21%) |
Mar 28, 2017 | 35.11 | 35.38 | 34.83 | 35.37 | 95,519 | +0.10(+0.30%) |
Mar 27, 2017 | 34.79 | 35.37 | 34.77 | 35.27 | 84,207 | +0.04(+0.11%) |
Mar 24, 2017 | 35.08 | 35.38 | 35.07 | 35.23 | 133,926 | +0.26(+0.74%) |
Mar 23, 2017 | 34.50 | 35.13 | 34.50 | 34.97 | 104,873 | +0.35(+1.02%) |
Mar 22, 2017 | 34.63 | 35.16 | 34.28 | 34.62 | 107,146 | -0.17(-0.49%) |
Mar 21, 2017 | 35.47 | 35.47 | 34.78 | 34.79 | 79,753 | -0.49(-1.39%) |
Mar 20, 2017 | 35.63 | 35.70 | 35.23 | 35.28 | 70,780 | -0.34(-0.95%) |
Mar 17, 2017 | 35.41 | 35.73 | 35.02 | 35.61 | 332,728 | +0.23(+0.66%) |
Mar 16, 2017 | 35.20 | 35.44 | 35.05 | 35.38 | 199,113 | +0.22(+0.62%) |
Mar 15, 2017 | 34.62 | 35.20 | 34.61 | 35.16 | 117,472 | +0.56(+1.60%) |
Mar 14, 2017 | 34.13 | 34.83 | 33.87 | 34.61 | 226,566 | +0.27(+0.77%) |
Mar 13, 2017 | 34.55 | 34.71 | 34.02 | 34.34 | 140,003 | -0.18(-0.51%) |
Mar 10, 2017 | 34.36 | 34.88 | 34.21 | 34.52 | 114,204 | +0.24(+0.70%) |
Mar 09, 2017 | 34.48 | 34.90 | 34.27 | 34.28 | 121,234 | -0.27(-0.79%) |
Mar 08, 2017 | 35.16 | 35.16 | 34.54 | 34.55 | 119,119 | -0.48(-1.37%) |
Mar 07, 2017 | 35.19 | 35.19 | 34.96 | 35.03 | 109,620 | -0.05(-0.14%) |
Mar 06, 2017 | 35.22 | 35.22 | 34.93 | 35.08 | 157,650 | -0.04(-0.11%) |
Mar 03, 2017 | 35.36 | 35.45 | 35.02 | 35.12 | 85,129 | -0.29(-0.81%) |
Mar 02, 2017 | 35.70 | 35.71 | 35.26 | 35.41 | 95,821 | -0.26(-0.74%) |
Mar 01, 2017 | 35.85 | 36.27 | 35.46 | 35.67 | 175,373 | +0.18(+0.52%) |
Feb 28, 2017 | 35.56 | 35.75 | 35.38 | 35.49 | 163,793 | -0.23(-0.65%) |
Feb 27, 2017 | 35.61 | 35.96 | 35.57 | 35.72 | 114,446 | -0.10(-0.27%) |
Feb 24, 2017 | 35.93 | 36.35 | 35.66 | 35.81 | 115,784 | -0.40(-1.10%) |
Feb 23, 2017 | 36.11 | 36.32 | 35.85 | 36.21 | 227,646 | +0.08(+0.22%) |
Feb 22, 2017 | 35.63 | 36.15 | 35.44 | 36.13 | 229,916 | +0.59(+1.66%) |
Feb 21, 2017 | 36.01 | 36.01 | 35.47 | 35.54 | 57,805 | -0.42(-1.18%) |
Feb 17, 2017 | 35.97 | 35.97 | 35.97 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 36.02 | 36.02 | 35.57 | 35.93 | 116,312 | +0.03(+0.09%) |
Feb 15, 2017 | 35.89 | 36.26 | 35.46 | 35.90 | 130,432 | -0.15(-0.42%) |
Feb 14, 2017 | 35.49 | 36.08 | 35.25 | 36.05 | 162,632 | +0.40(+1.12%) |
Feb 13, 2017 | 35.51 | 36.29 | 35.51 | 35.65 | 143,967 | +0.19(+0.54%) |
Feb 10, 2017 | 36.53 | 36.59 | 35.40 | 35.46 | 207,360 | -1.03(-2.82%) |
Feb 09, 2017 | 36.76 | 37.14 | 35.89 | 36.49 | 322,203 | +1.30(+3.70%) |
Feb 08, 2017 | 34.92 | 35.26 | 34.77 | 35.19 | 97,731 | +0.14(+0.39%) |
Feb 07, 2017 | 35.05 | 35.30 | 35.02 | 35.06 | 75,674 | +0.04(+0.11%) |
Feb 06, 2017 | 34.98 | 35.30 | 34.91 | 35.02 | 123,053 | -0.13(-0.36%) |
Feb 03, 2017 | 34.72 | 35.18 | 34.44 | 35.14 | 149,090 | +0.64(+1.85%) |
Feb 02, 2017 | 34.62 | 34.79 | 34.16 | 34.50 | 210,984 | -0.03(-0.09%) |