Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.85 | 34.85 | 34.67 | 34.71 | 77,460 | -0.11(-0.32%) |
Apr 27, 2017 | 34.88 | 34.88 | 34.77 | 34.82 | 96,057 | +0.00(+0.00%) |
Apr 26, 2017 | 34.89 | 35.00 | 34.82 | 34.82 | 69,443 | -0.07(-0.20%) |
Apr 25, 2017 | 34.80 | 34.92 | 34.80 | 34.89 | 117,957 | +0.20(+0.58%) |
Apr 24, 2017 | 34.69 | 34.74 | 34.63 | 34.69 | 90,135 | +0.31(+0.90%) |
Apr 21, 2017 | 34.44 | 34.49 | 34.35 | 34.38 | 115,585 | -0.12(-0.34%) |
Apr 20, 2017 | 34.31 | 34.54 | 34.31 | 34.50 | 150,548 | +0.23(+0.66%) |
Apr 19, 2017 | 34.45 | 34.47 | 34.24 | 34.27 | 143,555 | -0.11(-0.33%) |
Apr 18, 2017 | 34.34 | 34.43 | 34.31 | 34.39 | 121,401 | -0.06(-0.18%) |
Apr 17, 2017 | 34.27 | 34.46 | 34.26 | 34.45 | 101,209 | +0.23(+0.67%) |
Apr 13, 2017 | 34.39 | 34.46 | 34.22 | 34.22 | 388,691 | -0.23(-0.67%) |
Apr 12, 2017 | 34.48 | 34.52 | 34.40 | 34.45 | 118,017 | -0.07(-0.19%) |
Apr 11, 2017 | 34.51 | 34.51 | 34.30 | 34.51 | 229,617 | -0.03(-0.08%) |
Apr 10, 2017 | 34.57 | 34.66 | 34.48 | 34.54 | 321,930 | +0.00(+0.01%) |
Apr 07, 2017 | 34.54 | 34.66 | 34.51 | 34.54 | 144,926 | -0.02(-0.06%) |
Apr 06, 2017 | 34.48 | 34.63 | 34.46 | 34.56 | 180,476 | +0.05(+0.16%) |
Apr 05, 2017 | 34.70 | 34.85 | 34.48 | 34.51 | 131,096 | -0.09(-0.25%) |
Apr 04, 2017 | 34.49 | 34.60 | 34.46 | 34.59 | 114,214 | +0.03(+0.10%) |
Apr 03, 2017 | 34.63 | 34.63 | 34.38 | 34.56 | 214,464 | -0.05(-0.13%) |
Mar 31, 2017 | 34.66 | 34.72 | 34.60 | 34.61 | 98,585 | -0.08(-0.22%) |
Mar 30, 2017 | 34.58 | 34.73 | 34.56 | 34.68 | 250,957 | +0.08(+0.24%) |
Mar 29, 2017 | 34.56 | 34.62 | 34.51 | 34.60 | 66,610 | +0.02(+0.05%) |
Mar 28, 2017 | 34.33 | 34.64 | 34.31 | 34.58 | 96,025 | +0.20(+0.57%) |
Mar 27, 2017 | 34.21 | 34.41 | 34.11 | 34.39 | 70,988 | -0.07(-0.19%) |
Mar 24, 2017 | 34.54 | 34.59 | 34.34 | 34.45 | 88,972 | -0.03(-0.10%) |
Mar 23, 2017 | 34.48 | 34.66 | 34.43 | 34.49 | 308,636 | -0.02(-0.05%) |
Mar 22, 2017 | 34.46 | 34.53 | 34.36 | 34.50 | 83,486 | +0.03(+0.07%) |
Mar 21, 2017 | 34.91 | 34.92 | 34.44 | 34.48 | 169,304 | -0.32(-0.92%) |
Mar 20, 2017 | 34.84 | 34.88 | 34.76 | 34.80 | 58,091 | -0.03(-0.08%) |
Mar 17, 2017 | 34.94 | 34.97 | 34.83 | 34.83 | 84,041 | -0.07(-0.20%) |
Mar 16, 2017 | 35.00 | 35.00 | 34.85 | 34.90 | 55,860 | -0.05(-0.14%) |
Mar 15, 2017 | 34.70 | 35.03 | 34.70 | 34.95 | 113,427 | +0.30(+0.86%) |
Mar 14, 2017 | 34.67 | 34.69 | 34.58 | 34.65 | 103,035 | -0.10(-0.29%) |
Mar 13, 2017 | 34.74 | 34.77 | 34.69 | 34.75 | 98,150 | -0.01(-0.02%) |
Mar 10, 2017 | 34.78 | 34.79 | 34.64 | 34.76 | 81,089 | +0.12(+0.35%) |
Mar 09, 2017 | 34.63 | 34.67 | 34.52 | 34.63 | 75,380 | +0.03(+0.10%) |
Mar 08, 2017 | 34.73 | 34.79 | 34.59 | 34.60 | 97,866 | -0.10(-0.30%) |
Mar 07, 2017 | 34.75 | 34.81 | 34.70 | 34.71 | 139,108 | -0.12(-0.35%) |
Mar 06, 2017 | 34.78 | 34.86 | 34.73 | 34.83 | 79,418 | -0.07(-0.19%) |
Mar 03, 2017 | 34.86 | 34.92 | 34.82 | 34.89 | 139,875 | +0.00(+0.00%) |
Mar 02, 2017 | 35.02 | 35.02 | 34.89 | 34.89 | 184,682 | -0.17(-0.49%) |
Mar 01, 2017 | 34.86 | 35.15 | 34.85 | 35.06 | 181,348 | +0.41(+1.19%) |
Feb 28, 2017 | 34.64 | 34.71 | 34.57 | 34.65 | 87,130 | -0.06(-0.18%) |
Feb 27, 2017 | 34.71 | 34.75 | 34.64 | 34.71 | 114,831 | -0.01(-0.03%) |
Feb 24, 2017 | 34.50 | 34.72 | 34.50 | 34.72 | 327,930 | +0.11(+0.31%) |
Feb 23, 2017 | 34.61 | 34.67 | 34.50 | 34.61 | 283,592 | +0.08(+0.25%) |
Feb 22, 2017 | 34.59 | 34.59 | 34.47 | 34.53 | 176,917 | -0.03(-0.08%) |
Feb 21, 2017 | 34.39 | 34.59 | 34.38 | 34.56 | 116,480 | +0.22(+0.65%) |
Feb 17, 2017 | 34.33 | 34.33 | 34.33 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 34.27 | 34.30 | 34.16 | 34.27 | 109,167 | -0.01(-0.02%) |
Feb 15, 2017 | 34.09 | 34.29 | 34.07 | 34.27 | 106,448 | +0.18(+0.52%) |
Feb 14, 2017 | 33.94 | 34.10 | 33.87 | 34.10 | 159,873 | +0.12(+0.37%) |
Feb 13, 2017 | 33.86 | 34.00 | 33.86 | 33.97 | 99,596 | +0.18(+0.54%) |
Feb 10, 2017 | 33.73 | 33.83 | 33.69 | 33.79 | 116,738 | +0.08(+0.25%) |
Feb 09, 2017 | 33.58 | 33.74 | 33.56 | 33.71 | 142,064 | +0.17(+0.51%) |
Feb 08, 2017 | 33.48 | 33.54 | 33.44 | 33.54 | 89,328 | +0.02(+0.05%) |
Feb 07, 2017 | 33.61 | 33.61 | 33.48 | 33.52 | 129,085 | +0.01(+0.02%) |
Feb 06, 2017 | 33.52 | 33.57 | 33.47 | 33.51 | 225,200 | -0.06(-0.17%) |
Feb 03, 2017 | 33.49 | 33.58 | 33.44 | 33.57 | 92,976 | +0.25(+0.76%) |
Feb 02, 2017 | 33.22 | 33.33 | 33.20 | 33.32 | 119,221 | +0.05(+0.14%) |