Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.01 | 34.06 | 33.85 | 33.93 | 3,275,293 | +0.13(+0.40%) |
Apr 27, 2017 | 34.01 | 34.17 | 33.79 | 33.79 | 3,935,951 | -0.38(-1.10%) |
Apr 26, 2017 | 34.17 | 34.25 | 34.17 | 34.17 | 1,774,854 | -0.11(-0.31%) |
Apr 25, 2017 | 34.06 | 34.28 | 33.92 | 34.28 | 2,591,826 | +0.27(+0.79%) |
Apr 24, 2017 | 34.01 | 34.06 | 33.82 | 34.01 | 1,850,159 | +0.19(+0.56%) |
Apr 21, 2017 | 33.98 | 33.98 | 33.74 | 33.82 | 1,371,697 | -0.13(-0.40%) |
Apr 20, 2017 | 34.01 | 34.08 | 33.85 | 33.96 | 1,693,886 | +0.08(+0.24%) |
Apr 19, 2017 | 34.06 | 34.17 | 33.85 | 33.88 | 2,016,609 | -0.13(-0.40%) |
Apr 18, 2017 | 33.93 | 34.06 | 33.85 | 34.01 | 1,534,591 | +0.03(+0.08%) |
Apr 17, 2017 | 34.04 | 34.06 | 33.85 | 33.98 | 1,385,106 | +0.00(+0.00%) |
Apr 13, 2017 | 34.09 | 34.23 | 33.96 | 33.98 | 2,829,069 | -0.13(-0.39%) |
Apr 12, 2017 | 34.31 | 34.33 | 34.09 | 34.12 | 2,255,912 | -0.16(-0.47%) |
Apr 11, 2017 | 34.31 | 34.47 | 34.25 | 34.28 | 2,144,749 | -0.08(-0.24%) |
Apr 10, 2017 | 34.58 | 34.60 | 34.36 | 34.36 | 2,776,780 | -0.05(-0.16%) |
Apr 07, 2017 | 34.55 | 34.58 | 34.39 | 34.41 | 3,228,806 | -0.05(-0.16%) |
Apr 06, 2017 | 34.23 | 34.58 | 34.23 | 34.47 | 3,090,768 | +0.24(+0.71%) |
Apr 05, 2017 | 34.60 | 34.71 | 34.23 | 34.23 | 3,370,944 | -0.13(-0.39%) |
Apr 04, 2017 | 34.31 | 34.41 | 34.12 | 34.36 | 2,355,897 | +0.13(+0.39%) |
Apr 03, 2017 | 34.33 | 34.47 | 33.98 | 34.23 | 6,697,288 | +0.00(+0.00%) |
Mar 31, 2017 | 33.98 | 34.33 | 33.93 | 34.23 | 1,883,487 | +0.24(+0.71%) |
Mar 30, 2017 | 34.12 | 34.17 | 33.90 | 33.98 | 1,821,701 | -0.05(-0.16%) |
Mar 29, 2017 | 33.85 | 34.17 | 33.74 | 34.04 | 2,143,550 | +0.22(+0.64%) |
Mar 28, 2017 | 33.71 | 33.87 | 33.69 | 33.82 | 2,598,933 | +0.19(+0.56%) |
Mar 27, 2017 | 33.66 | 33.71 | 33.53 | 33.63 | 3,501,411 | -0.16(-0.48%) |
Mar 24, 2017 | 33.85 | 33.96 | 33.79 | 33.79 | 2,200,961 | +0.03(+0.08%) |
Mar 23, 2017 | 33.63 | 33.96 | 33.55 | 33.77 | 2,774,893 | +0.16(+0.48%) |
Mar 22, 2017 | 33.55 | 33.66 | 33.50 | 33.61 | 1,778,674 | -0.08(-0.24%) |
Mar 21, 2017 | 33.98 | 34.13 | 33.53 | 33.69 | 2,041,455 | -0.26(-0.77%) |
Mar 20, 2017 | 33.93 | 33.98 | 33.71 | 33.95 | 2,100,362 | +0.02(+0.05%) |
Mar 17, 2017 | 34.20 | 34.28 | 33.85 | 33.93 | 2,524,912 | -0.24(-0.71%) |
Mar 16, 2017 | 34.31 | 34.39 | 34.09 | 34.17 | 2,235,392 | -0.11(-0.31%) |
Mar 15, 2017 | 34.12 | 34.31 | 33.93 | 34.28 | 2,831,963 | +0.40(+1.19%) |
Mar 14, 2017 | 34.09 | 34.14 | 33.77 | 33.88 | 2,608,958 | -0.38(-1.10%) |
Mar 13, 2017 | 34.14 | 34.28 | 34.12 | 34.25 | 2,672,423 | +0.11(+0.32%) |
Mar 10, 2017 | 34.25 | 34.35 | 34.01 | 34.14 | 4,127,107 | +0.00(+0.00%) |
Mar 09, 2017 | 34.20 | 34.31 | 33.79 | 34.14 | 6,961,977 | -0.24(-0.70%) |
Mar 08, 2017 | 34.76 | 34.84 | 34.33 | 34.39 | 3,028,500 | -0.46(-1.31%) |
Mar 07, 2017 | 34.98 | 35.01 | 34.68 | 34.84 | 2,660,874 | -0.08(-0.23%) |
Mar 06, 2017 | 34.95 | 34.95 | 34.68 | 34.93 | 2,298,827 | +0.00(+0.00%) |
Mar 03, 2017 | 34.98 | 35.01 | 34.84 | 34.93 | 3,394,081 | +0.03(+0.08%) |
Mar 02, 2017 | 34.87 | 35.01 | 34.74 | 34.90 | 3,436,276 | -0.03(-0.08%) |
Mar 01, 2017 | 34.82 | 35.01 | 34.68 | 34.93 | 4,297,826 | +0.30(+0.86%) |
Feb 28, 2017 | 34.49 | 34.74 | 34.40 | 34.63 | 3,978,153 | +0.19(+0.55%) |
Feb 27, 2017 | 34.58 | 34.60 | 34.41 | 34.44 | 3,517,317 | -0.08(-0.23%) |
Feb 24, 2017 | 34.66 | 34.71 | 34.39 | 34.52 | 4,719,551 | -0.27(-0.77%) |
Feb 23, 2017 | 35.11 | 35.17 | 34.60 | 34.79 | 5,037,455 | -0.11(-0.31%) |
Feb 22, 2017 | 35.14 | 35.18 | 34.84 | 34.90 | 3,098,797 | -0.27(-0.77%) |
Feb 21, 2017 | 35.28 | 35.30 | 35.06 | 35.17 | 4,349,540 | +0.22(+0.62%) |
Feb 17, 2017 | 34.95 | 34.95 | 34.95 | 0 | -0.19(-0.54%) | |
Feb 16, 2017 | 35.44 | 35.65 | 35.06 | 35.14 | 2,906,825 | -0.13(-0.38%) |
Feb 15, 2017 | 35.28 | 35.38 | 35.20 | 35.28 | 5,108,185 | +0.00(+0.00%) |
Feb 14, 2017 | 35.09 | 35.30 | 34.98 | 35.28 | 2,476,399 | +0.19(+0.54%) |
Feb 13, 2017 | 35.14 | 35.17 | 34.90 | 35.09 | 3,515,189 | -0.03(-0.08%) |
Feb 10, 2017 | 35.19 | 35.28 | 34.98 | 35.11 | 2,274,805 | +0.16(+0.46%) |
Feb 09, 2017 | 35.09 | 35.17 | 34.95 | 34.95 | 2,735,082 | +0.00(+0.00%) |
Feb 08, 2017 | 35.06 | 34.66 | 34.95 | 4,371,396 | -0.04(-0.12%) | |
Feb 07, 2017 | 35.12 | 35.18 | 34.81 | 34.99 | 4,217,998 | -0.19(-0.53%) |
Feb 06, 2017 | 35.18 | 35.23 | 35.02 | 35.18 | 3,458,663 | +0.00(+0.00%) |
Feb 03, 2017 | 35.18 | 35.23 | 34.99 | 35.18 | 3,376,668 | +0.21(+0.61%) |
Feb 02, 2017 | 34.99 | 35.05 | 34.70 | 34.97 | 3,387,641 | +0.05(+0.15%) |