Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.02 | 34.45 | 33.85 | 34.26 | 1,445,097 | +0.19(+0.56%) |
Apr 27, 2017 | 35.10 | 35.10 | 33.62 | 34.07 | 3,567,839 | -0.95(-2.73%) |
Apr 26, 2017 | 35.60 | 35.70 | 34.99 | 35.03 | 2,069,777 | -0.57(-1.59%) |
Apr 25, 2017 | 35.53 | 35.71 | 35.47 | 35.59 | 1,290,907 | +0.04(+0.10%) |
Apr 24, 2017 | 35.48 | 35.88 | 35.48 | 35.56 | 1,213,886 | +0.52(+1.48%) |
Apr 21, 2017 | 35.08 | 35.20 | 34.94 | 35.04 | 1,314,702 | -0.06(-0.16%) |
Apr 20, 2017 | 34.95 | 35.21 | 34.89 | 35.10 | 1,482,950 | +0.20(+0.58%) |
Apr 19, 2017 | 35.23 | 35.31 | 34.84 | 34.89 | 1,325,039 | -0.36(-1.03%) |
Apr 18, 2017 | 35.53 | 35.53 | 34.98 | 35.26 | 1,551,909 | -0.44(-1.23%) |
Apr 17, 2017 | 35.29 | 35.78 | 35.29 | 35.69 | 1,559,499 | +0.58(+1.65%) |
Apr 13, 2017 | 35.62 | 35.64 | 35.08 | 35.11 | 1,470,149 | -0.51(-1.42%) |
Apr 12, 2017 | 35.76 | 35.82 | 35.39 | 35.62 | 1,305,324 | -0.16(-0.45%) |
Apr 11, 2017 | 35.87 | 35.91 | 35.32 | 35.78 | 1,342,136 | -0.11(-0.31%) |
Apr 10, 2017 | 35.96 | 36.01 | 35.76 | 35.89 | 1,267,252 | +0.02(+0.05%) |
Apr 07, 2017 | 36.19 | 36.26 | 35.79 | 35.87 | 1,518,996 | -0.28(-0.78%) |
Apr 06, 2017 | 35.93 | 36.32 | 35.88 | 36.16 | 1,318,502 | +0.32(+0.89%) |
Apr 05, 2017 | 36.06 | 36.25 | 35.84 | 35.84 | 1,640,978 | -0.04(-0.10%) |
Apr 04, 2017 | 35.61 | 35.98 | 35.56 | 35.87 | 1,635,070 | -0.06(-0.15%) |
Apr 03, 2017 | 36.01 | 36.07 | 35.40 | 35.93 | 1,535,120 | -0.15(-0.41%) |
Mar 31, 2017 | 36.18 | 36.36 | 35.98 | 36.08 | 1,665,013 | -0.14(-0.37%) |
Mar 30, 2017 | 36.30 | 36.52 | 36.16 | 36.21 | 2,160,964 | +0.05(+0.13%) |
Mar 29, 2017 | 35.91 | 36.28 | 35.88 | 36.16 | 1,683,938 | +0.27(+0.75%) |
Mar 28, 2017 | 35.62 | 36.07 | 35.62 | 35.89 | 1,476,849 | +0.27(+0.75%) |
Mar 27, 2017 | 35.08 | 35.75 | 35.01 | 35.63 | 1,512,138 | +0.27(+0.77%) |
Mar 24, 2017 | 35.34 | 35.44 | 35.08 | 35.35 | 1,239,732 | +0.09(+0.26%) |
Mar 23, 2017 | 35.07 | 35.52 | 35.02 | 35.26 | 1,308,503 | +0.17(+0.49%) |
Mar 22, 2017 | 35.10 | 34.28 | 35.09 | 1,896,884 | +0.37(+1.07%) | |
Mar 21, 2017 | 35.46 | 35.64 | 34.60 | 34.72 | 1,876,168 | -0.47(-1.33%) |
Mar 20, 2017 | 35.35 | 35.42 | 35.04 | 35.19 | 1,192,208 | -0.30(-0.86%) |
Mar 17, 2017 | 35.80 | 36.03 | 35.47 | 35.49 | 1,015,601 | -0.26(-0.73%) |
Mar 16, 2017 | 35.82 | 36.14 | 35.74 | 35.75 | 827,015 | +0.03(+0.09%) |
Mar 15, 2017 | 35.70 | 35.77 | 35.18 | 35.72 | 1,990,902 | +0.09(+0.24%) |
Mar 14, 2017 | 35.71 | 35.98 | 35.56 | 35.64 | 1,102,518 | -0.41(-1.13%) |
Mar 13, 2017 | 35.70 | 36.12 | 35.54 | 36.05 | 1,532,305 | +0.38(+1.06%) |
Mar 10, 2017 | 35.84 | 35.94 | 35.30 | 35.67 | 2,067,720 | +0.06(+0.17%) |
Mar 09, 2017 | 35.77 | 35.84 | 35.50 | 35.61 | 1,195,219 | -0.19(-0.54%) |
Mar 08, 2017 | 36.25 | 36.28 | 35.75 | 35.80 | 1,211,082 | -0.45(-1.24%) |
Mar 07, 2017 | 36.34 | 36.44 | 36.20 | 36.25 | 1,182,225 | -0.10(-0.27%) |
Mar 06, 2017 | 36.32 | 36.53 | 36.16 | 36.35 | 1,201,761 | -0.01(-0.03%) |
Mar 03, 2017 | 35.68 | 36.39 | 35.66 | 36.36 | 1,550,842 | +0.67(+1.87%) |
Mar 02, 2017 | 35.88 | 36.08 | 35.66 | 35.69 | 1,970,722 | -0.22(-0.61%) |
Mar 01, 2017 | 35.61 | 35.92 | 35.42 | 35.91 | 2,182,226 | +0.53(+1.50%) |
Feb 28, 2017 | 36.38 | 36.38 | 35.34 | 35.38 | 2,999,817 | -1.68(-4.54%) |
Feb 27, 2017 | 37.29 | 37.29 | 36.76 | 37.07 | 1,778,505 | -0.20(-0.54%) |
Feb 24, 2017 | 37.63 | 37.71 | 37.19 | 37.27 | 1,383,971 | -0.59(-1.56%) |
Feb 23, 2017 | 37.99 | 38.13 | 37.83 | 37.86 | 1,043,430 | +0.04(+0.10%) |
Feb 22, 2017 | 37.65 | 37.88 | 37.57 | 37.82 | 892,213 | -0.05(-0.14%) |
Feb 21, 2017 | 38.01 | 38.05 | 37.79 | 37.88 | 1,375,299 | -0.11(-0.29%) |
Feb 17, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.13(-0.35%) | |
Feb 16, 2017 | 38.00 | 38.24 | 37.96 | 38.12 | 1,027,440 | +0.21(+0.56%) |
Feb 15, 2017 | 37.54 | 37.91 | 37.51 | 37.91 | 882,604 | +0.35(+0.94%) |
Feb 14, 2017 | 37.47 | 37.68 | 37.36 | 37.55 | 945,580 | +0.12(+0.31%) |
Feb 13, 2017 | 37.42 | 37.59 | 37.40 | 37.44 | 918,038 | +0.13(+0.34%) |
Feb 10, 2017 | 37.08 | 37.42 | 37.08 | 37.31 | 673,553 | +0.38(+1.04%) |
Feb 09, 2017 | 36.87 | 37.05 | 36.87 | 36.93 | 825,535 | +0.18(+0.48%) |
Feb 08, 2017 | 36.46 | 36.77 | 36.27 | 36.75 | 897,472 | +0.23(+0.63%) |
Feb 07, 2017 | 36.19 | 36.55 | 36.14 | 36.52 | 790,761 | +0.17(+0.47%) |
Feb 06, 2017 | 36.44 | 36.49 | 36.21 | 36.35 | 673,344 | -0.24(-0.66%) |
Feb 03, 2017 | 36.50 | 36.79 | 36.37 | 36.59 | 652,018 | +0.29(+0.80%) |
Feb 02, 2017 | 36.39 | 36.53 | 36.25 | 36.30 | 801,590 | -0.02(-0.05%) |