Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.30 | 35.30 | 35.07 | 35.08 | 21,961 | -0.18(-0.51%) |
Apr 27, 2017 | 35.37 | 35.37 | 35.24 | 35.26 | 75,321 | -0.05(-0.14%) |
Apr 26, 2017 | 35.36 | 35.45 | 35.29 | 35.31 | 21,981 | -0.08(-0.21%) |
Apr 25, 2017 | 35.29 | 35.40 | 35.29 | 35.39 | 22,998 | +0.21(+0.61%) |
Apr 24, 2017 | 35.14 | 35.19 | 35.07 | 35.17 | 31,373 | +0.28(+0.81%) |
Apr 21, 2017 | 34.90 | 34.93 | 34.81 | 34.89 | 17,433 | -0.04(-0.11%) |
Apr 20, 2017 | 34.81 | 34.99 | 34.76 | 34.93 | 70,861 | +0.22(+0.65%) |
Apr 19, 2017 | 34.89 | 34.92 | 34.70 | 34.70 | 19,591 | -0.11(-0.32%) |
Apr 18, 2017 | 34.75 | 34.86 | 34.75 | 34.82 | 24,379 | -0.10(-0.27%) |
Apr 17, 2017 | 34.72 | 34.91 | 34.72 | 34.91 | 21,726 | +0.29(+0.83%) |
Apr 13, 2017 | 34.83 | 34.85 | 34.62 | 34.62 | 19,543 | -0.20(-0.57%) |
Apr 12, 2017 | 34.93 | 34.93 | 34.82 | 34.82 | 11,394 | -0.16(-0.45%) |
Apr 11, 2017 | 34.94 | 34.98 | 34.77 | 34.98 | 96,715 | +0.03(+0.08%) |
Apr 10, 2017 | 35.00 | 35.03 | 34.86 | 34.95 | 14,398 | +0.04(+0.12%) |
Apr 07, 2017 | 34.97 | 35.07 | 34.91 | 34.91 | 17,601 | -0.05(-0.14%) |
Apr 06, 2017 | 34.90 | 35.03 | 34.82 | 34.96 | 26,470 | +0.12(+0.35%) |
Apr 05, 2017 | 35.11 | 35.24 | 34.84 | 34.84 | 12,189 | -0.10(-0.30%) |
Apr 04, 2017 | 34.91 | 34.99 | 34.86 | 34.94 | 39,325 | +0.02(+0.05%) |
Apr 03, 2017 | 35.05 | 35.05 | 34.79 | 34.93 | 25,327 | -0.05(-0.15%) |
Mar 31, 2017 | 35.04 | 35.09 | 34.97 | 34.98 | 67,939 | +0.03(+0.08%) |
Mar 30, 2017 | 34.90 | 35.10 | 34.90 | 34.95 | 262,412 | +0.04(+0.11%) |
Mar 29, 2017 | 34.94 | 34.96 | 34.86 | 34.92 | 23,058 | -0.04(-0.12%) |
Mar 28, 2017 | 34.66 | 34.97 | 34.64 | 34.96 | 24,777 | +0.34(+0.99%) |
Mar 27, 2017 | 34.57 | 34.73 | 34.53 | 34.62 | 106,434 | -0.22(-0.62%) |
Mar 24, 2017 | 34.84 | 34.95 | 34.69 | 34.83 | 33,419 | +0.04(+0.12%) |
Mar 23, 2017 | 34.82 | 35.00 | 34.77 | 34.79 | 28,727 | -0.02(-0.07%) |
Mar 22, 2017 | 34.76 | 34.85 | 34.66 | 34.82 | 31,499 | +0.04(+0.12%) |
Mar 21, 2017 | 35.28 | 35.28 | 34.77 | 34.77 | 37,005 | -0.37(-1.06%) |
Mar 20, 2017 | 35.27 | 35.27 | 35.09 | 35.15 | 18,267 | -0.15(-0.41%) |
Mar 17, 2017 | 35.35 | 35.35 | 35.21 | 35.29 | 12,860 | +0.06(+0.18%) |
Mar 16, 2017 | 35.33 | 35.35 | 35.21 | 35.23 | 20,553 | -0.07(-0.19%) |
Mar 15, 2017 | 35.03 | 35.33 | 35.03 | 35.30 | 65,085 | +0.36(+1.03%) |
Mar 14, 2017 | 35.03 | 35.03 | 34.89 | 34.94 | 25,293 | -0.10(-0.30%) |
Mar 13, 2017 | 35.02 | 35.06 | 34.99 | 35.04 | 25,078 | +0.02(+0.05%) |
Mar 10, 2017 | 35.12 | 35.12 | 34.92 | 35.02 | 26,109 | +0.11(+0.32%) |
Mar 09, 2017 | 34.96 | 35.01 | 34.82 | 34.91 | 28,260 | -0.01(-0.04%) |
Mar 08, 2017 | 35.07 | 35.10 | 34.92 | 34.92 | 18,253 | -0.16(-0.46%) |
Mar 07, 2017 | 35.16 | 35.20 | 35.08 | 35.09 | 117,930 | -0.11(-0.32%) |
Mar 06, 2017 | 35.16 | 35.22 | 35.11 | 35.20 | 24,960 | -0.10(-0.28%) |
Mar 03, 2017 | 35.31 | 35.31 | 35.20 | 35.30 | 37,198 | +0.01(+0.02%) |
Mar 02, 2017 | 35.50 | 35.50 | 35.29 | 35.29 | 22,766 | -0.19(-0.53%) |
Mar 01, 2017 | 35.39 | 35.58 | 35.34 | 35.48 | 28,638 | +0.38(+1.07%) |
Feb 28, 2017 | 35.19 | 35.19 | 35.04 | 35.10 | 28,395 | -0.09(-0.25%) |
Feb 27, 2017 | 35.18 | 35.21 | 35.10 | 35.19 | 48,758 | +0.02(+0.05%) |
Feb 24, 2017 | 34.99 | 35.17 | 34.98 | 35.17 | 46,342 | +0.13(+0.37%) |
Feb 23, 2017 | 35.05 | 35.15 | 34.98 | 35.04 | 162,640 | +0.04(+0.12%) |
Feb 22, 2017 | 34.96 | 35.03 | 34.93 | 35.00 | 31,111 | -0.07(-0.21%) |
Feb 21, 2017 | 34.87 | 35.08 | 34.86 | 35.07 | 21,451 | +0.27(+0.77%) |
Feb 17, 2017 | 34.81 | 34.81 | 34.81 | 0 | +0.09(+0.26%) | |
Feb 16, 2017 | 34.77 | 34.77 | 34.68 | 34.72 | 56,868 | -0.00(-0.01%) |
Feb 15, 2017 | 34.62 | 34.78 | 34.48 | 34.72 | 33,656 | +0.17(+0.48%) |
Feb 14, 2017 | 34.49 | 34.58 | 34.38 | 34.55 | 41,103 | +0.09(+0.25%) |
Feb 13, 2017 | 34.36 | 34.54 | 34.36 | 34.47 | 170,275 | +0.16(+0.47%) |
Feb 10, 2017 | 34.32 | 34.38 | 34.23 | 34.31 | 108,130 | +0.10(+0.30%) |
Feb 09, 2017 | 34.09 | 34.24 | 34.09 | 34.20 | 43,981 | +0.20(+0.59%) |
Feb 08, 2017 | 34.02 | 34.02 | 33.93 | 34.00 | 30,271 | +0.04(+0.11%) |
Feb 07, 2017 | 34.02 | 34.11 | 33.94 | 33.97 | 60,817 | -0.04(-0.12%) |
Feb 06, 2017 | 34.11 | 34.11 | 33.97 | 34.01 | 20,404 | -0.05(-0.16%) |
Feb 03, 2017 | 33.99 | 34.11 | 33.95 | 34.06 | 47,566 | +0.24(+0.72%) |
Feb 02, 2017 | 33.77 | 33.82 | 33.65 | 33.82 | 20,472 | +0.07(+0.22%) |