Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.78 | 36.27 | 35.72 | 35.98 | 62,898 | +0.33(+0.93%) |
Apr 27, 2017 | 35.67 | 35.97 | 35.35 | 35.65 | 50,019 | +0.34(+0.96%) |
Apr 26, 2017 | 35.25 | 35.59 | 35.13 | 35.31 | 37,976 | +0.14(+0.40%) |
Apr 25, 2017 | 35.67 | 35.68 | 34.96 | 35.17 | 33,800 | -0.35(-0.99%) |
Apr 24, 2017 | 35.45 | 35.72 | 34.90 | 35.52 | 168,283 | +0.62(+1.78%) |
Apr 21, 2017 | 34.35 | 35.12 | 34.15 | 34.90 | 62,537 | +0.70(+2.05%) |
Apr 20, 2017 | 33.52 | 34.55 | 33.52 | 34.20 | 242,109 | +0.69(+2.06%) |
Apr 19, 2017 | 32.70 | 33.60 | 32.70 | 33.51 | 231,442 | +1.15(+3.55%) |
Apr 18, 2017 | 32.46 | 32.69 | 32.36 | 32.36 | 9,791 | -0.12(-0.37%) |
Apr 17, 2017 | 32.36 | 32.56 | 32.13 | 32.48 | 12,512 | +0.18(+0.56%) |
Apr 13, 2017 | 32.35 | 32.40 | 32.21 | 32.30 | 24,124 | -0.05(-0.15%) |
Apr 12, 2017 | 32.59 | 32.76 | 32.22 | 32.35 | 63,844 | -0.28(-0.86%) |
Apr 11, 2017 | 32.61 | 32.85 | 32.60 | 32.63 | 64,797 | -0.07(-0.21%) |
Apr 10, 2017 | 32.53 | 32.99 | 32.30 | 32.70 | 27,613 | +0.02(+0.06%) |
Apr 07, 2017 | 32.82 | 32.92 | 32.68 | 32.68 | 4,452 | -0.12(-0.37%) |
Apr 06, 2017 | 32.42 | 32.80 | 32.42 | 32.80 | 25,835 | +0.11(+0.34%) |
Apr 05, 2017 | 32.62 | 32.88 | 32.27 | 32.69 | 43,263 | +0.03(+0.09%) |
Apr 04, 2017 | 32.64 | 33.17 | 32.64 | 32.66 | 25,695 | -0.50(-1.51%) |
Apr 03, 2017 | 33.04 | 33.16 | 32.50 | 33.16 | 94,234 | +0.21(+0.64%) |
Mar 31, 2017 | 33.01 | 33.30 | 32.68 | 32.95 | 21,662 | -0.40(-1.20%) |
Mar 30, 2017 | 32.70 | 33.40 | 32.60 | 33.35 | 47,617 | +0.65(+1.99%) |
Mar 29, 2017 | 32.86 | 32.92 | 32.64 | 32.70 | 24,700 | -0.16(-0.49%) |
Mar 28, 2017 | 32.92 | 33.16 | 32.65 | 32.86 | 79,701 | -0.06(-0.18%) |
Mar 27, 2017 | 32.75 | 32.98 | 32.15 | 32.92 | 46,666 | +0.05(+0.15%) |
Mar 24, 2017 | 32.31 | 32.89 | 32.31 | 32.87 | 27,657 | +0.44(+1.36%) |
Mar 23, 2017 | 31.92 | 32.44 | 31.90 | 32.43 | 21,223 | +0.62(+1.95%) |
Mar 22, 2017 | 32.36 | 32.51 | 31.74 | 31.81 | 46,647 | -0.56(-1.73%) |
Mar 21, 2017 | 32.94 | 32.96 | 32.28 | 32.37 | 22,172 | -0.59(-1.79%) |
Mar 20, 2017 | 33.24 | 33.24 | 32.75 | 32.96 | 29,200 | -0.05(-0.15%) |
Mar 17, 2017 | 33.80 | 34.17 | 33.01 | 33.01 | 299,031 | -0.77(-2.28%) |
Mar 16, 2017 | 33.86 | 34.27 | 33.60 | 33.78 | 76,257 | +0.03(+0.09%) |
Mar 15, 2017 | 33.84 | 34.00 | 33.71 | 33.75 | 34,734 | +0.04(+0.12%) |
Mar 14, 2017 | 33.96 | 34.00 | 33.71 | 33.71 | 64,218 | -0.23(-0.68%) |
Mar 13, 2017 | 34.10 | 34.33 | 33.76 | 33.94 | 72,681 | +0.07(+0.21%) |
Mar 10, 2017 | 33.58 | 33.95 | 33.52 | 33.87 | 38,119 | +0.33(+0.98%) |
Mar 09, 2017 | 33.00 | 33.85 | 32.90 | 33.54 | 51,907 | +0.58(+1.76%) |
Mar 08, 2017 | 33.00 | 33.26 | 32.96 | 32.96 | 30,597 | -0.04(-0.12%) |
Mar 07, 2017 | 33.00 | 33.34 | 32.87 | 33.00 | 26,728 | +0.00(+0.00%) |
Mar 06, 2017 | 33.50 | 33.50 | 32.92 | 33.00 | 41,147 | -0.60(-1.79%) |
Mar 03, 2017 | 33.93 | 34.10 | 33.51 | 33.60 | 20,965 | -0.25(-0.74%) |
Mar 02, 2017 | 34.30 | 34.30 | 33.85 | 33.85 | 30,147 | -0.30(-0.88%) |
Mar 01, 2017 | 33.79 | 34.49 | 33.51 | 34.15 | 244,603 | +0.54(+1.61%) |
Feb 28, 2017 | 33.53 | 33.78 | 33.17 | 33.61 | 49,383 | +0.09(+0.27%) |
Feb 27, 2017 | 33.60 | 33.70 | 33.30 | 33.52 | 24,989 | -0.03(-0.09%) |
Feb 24, 2017 | 34.20 | 34.20 | 33.27 | 33.55 | 56,038 | -0.67(-1.96%) |
Feb 23, 2017 | 34.17 | 34.35 | 34.17 | 34.22 | 62,359 | +0.07(+0.20%) |
Feb 22, 2017 | 34.54 | 34.54 | 34.15 | 34.15 | 150,050 | -0.29(-0.84%) |
Feb 21, 2017 | 34.49 | 34.58 | 34.33 | 34.44 | 116,030 | +0.06(+0.17%) |
Feb 17, 2017 | 34.38 | 34.38 | 34.38 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 34.15 | 34.40 | 34.01 | 34.35 | 95,475 | +0.28(+0.82%) |
Feb 15, 2017 | 34.75 | 34.75 | 34.07 | 34.07 | 47,979 | -0.08(-0.23%) |
Feb 14, 2017 | 34.42 | 34.48 | 33.93 | 34.15 | 122,599 | -0.24(-0.70%) |
Feb 13, 2017 | 34.25 | 34.75 | 34.22 | 34.39 | 80,057 | +0.28(+0.82%) |
Feb 10, 2017 | 33.44 | 34.68 | 33.22 | 34.11 | 213,376 | +0.76(+2.28%) |
Feb 09, 2017 | 32.99 | 33.40 | 32.75 | 33.35 | 44,534 | +0.35(+1.06%) |
Feb 08, 2017 | 32.70 | 33.02 | 32.48 | 33.00 | 43,543 | +0.40(+1.23%) |
Feb 07, 2017 | 32.11 | 32.69 | 32.09 | 32.60 | 211,529 | +0.42(+1.31%) |
Feb 06, 2017 | 32.64 | 32.64 | 31.89 | 32.18 | 16,196 | -0.49(-1.50%) |
Feb 03, 2017 | 32.39 | 32.70 | 32.14 | 32.67 | 16,755 | +0.47(+1.46%) |
Feb 02, 2017 | 32.14 | 32.38 | 31.97 | 32.20 | 16,150 | +0.06(+0.19%) |