Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.41 | 36.42 | 36.30 | 36.34 | 96,660 | +0.17(+0.47%) |
Apr 27, 2017 | 36.34 | 36.41 | 36.10 | 36.17 | 93,530 | +0.12(+0.32%) |
Apr 26, 2017 | 36.37 | 36.52 | 36.05 | 36.05 | 99,604 | -0.05(-0.14%) |
Apr 25, 2017 | 35.88 | 36.13 | 35.77 | 36.10 | 71,182 | +0.89(+2.53%) |
Apr 24, 2017 | 35.50 | 35.52 | 35.21 | 35.22 | 122,974 | +0.39(+1.12%) |
Apr 21, 2017 | 34.83 | 34.95 | 34.71 | 34.82 | 140,572 | -0.15(-0.42%) |
Apr 20, 2017 | 34.90 | 35.05 | 34.82 | 34.97 | 92,832 | +0.32(+0.92%) |
Apr 19, 2017 | 34.72 | 34.85 | 34.56 | 34.65 | 29,650 | +0.24(+0.71%) |
Apr 18, 2017 | 34.54 | 34.71 | 34.33 | 34.41 | 96,334 | -0.30(-0.88%) |
Apr 17, 2017 | 34.46 | 34.77 | 34.33 | 34.71 | 230,962 | -0.08(-0.23%) |
Apr 13, 2017 | 34.85 | 34.98 | 34.72 | 34.79 | 78,538 | -0.06(-0.17%) |
Apr 12, 2017 | 35.11 | 35.25 | 34.81 | 34.85 | 137,558 | -0.35(-0.99%) |
Apr 11, 2017 | 35.62 | 35.62 | 35.15 | 35.20 | 54,870 | -0.79(-2.21%) |
Apr 10, 2017 | 36.19 | 36.26 | 35.92 | 35.99 | 38,468 | -0.19(-0.51%) |
Apr 07, 2017 | 35.97 | 36.27 | 35.81 | 36.18 | 147,252 | +0.24(+0.68%) |
Apr 06, 2017 | 35.88 | 36.04 | 35.83 | 35.94 | 9,314 | +0.06(+0.17%) |
Apr 05, 2017 | 36.27 | 36.33 | 35.83 | 35.88 | 72,508 | -0.01(-0.03%) |
Apr 04, 2017 | 35.82 | 35.91 | 35.73 | 35.89 | 107,614 | -0.08(-0.22%) |
Apr 03, 2017 | 36.30 | 36.33 | 35.95 | 35.97 | 163,810 | -0.28(-0.79%) |
Mar 31, 2017 | 36.46 | 36.54 | 36.23 | 36.25 | 44,486 | -0.32(-0.88%) |
Mar 30, 2017 | 36.12 | 36.59 | 36.08 | 36.57 | 167,206 | +0.56(+1.57%) |
Mar 29, 2017 | 36.00 | 36.10 | 35.90 | 36.01 | 85,510 | -0.09(-0.24%) |
Mar 28, 2017 | 35.54 | 36.14 | 35.49 | 36.09 | 176,154 | +0.35(+0.98%) |
Mar 27, 2017 | 35.47 | 35.79 | 35.46 | 35.74 | 144,532 | -0.39(-1.09%) |
Mar 24, 2017 | 36.12 | 36.20 | 35.79 | 36.13 | 186,070 | +0.15(+0.42%) |
Mar 23, 2017 | 35.80 | 36.16 | 35.79 | 35.98 | 145,646 | -0.11(-0.29%) |
Mar 22, 2017 | 36.05 | 36.12 | 35.83 | 36.09 | 477,394 | -0.35(-0.97%) |
Mar 21, 2017 | 37.00 | 37.00 | 36.35 | 36.45 | 149,338 | -0.54(-1.46%) |
Mar 20, 2017 | 37.12 | 37.19 | 36.98 | 36.99 | 47,514 | -0.10(-0.27%) |
Mar 17, 2017 | 37.38 | 37.39 | 37.05 | 37.09 | 218,712 | -0.40(-1.07%) |
Mar 16, 2017 | 37.48 | 37.59 | 37.30 | 37.48 | 76,778 | +0.04(+0.11%) |
Mar 15, 2017 | 38.45 | 38.52 | 37.41 | 37.45 | 531,666 | -1.04(-2.70%) |
Mar 14, 2017 | 38.55 | 38.55 | 38.35 | 38.48 | 56,462 | -0.08(-0.19%) |
Mar 13, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 99,312 | +0.07(+0.17%) |
Mar 10, 2017 | 38.88 | 38.91 | 38.44 | 38.49 | 41,938 | -0.16(-0.40%) |
Mar 09, 2017 | 38.55 | 38.66 | 38.51 | 38.65 | 158,474 | +0.39(+1.03%) |
Mar 08, 2017 | 38.45 | 38.47 | 38.23 | 38.26 | 92,984 | +0.26(+0.68%) |
Mar 07, 2017 | 38.10 | 38.10 | 37.94 | 37.99 | 29,164 | +0.07(+0.18%) |
Mar 06, 2017 | 37.80 | 38.07 | 37.80 | 37.92 | 70,728 | -0.01(-0.03%) |
Mar 03, 2017 | 38.27 | 38.50 | 37.94 | 37.94 | 868,182 | -0.34(-0.89%) |
Mar 02, 2017 | 38.30 | 38.42 | 38.19 | 38.28 | 178,814 | +0.52(+1.38%) |
Mar 01, 2017 | 37.91 | 38.02 | 37.67 | 37.76 | 313,030 | +0.87(+2.36%) |
Feb 28, 2017 | 36.73 | 36.92 | 36.49 | 36.88 | 103,650 | -0.30(-0.81%) |
Feb 27, 2017 | 36.83 | 37.24 | 36.69 | 37.19 | 101,060 | +0.43(+1.16%) |
Feb 24, 2017 | 36.88 | 37.02 | 36.66 | 36.76 | 205,482 | -0.42(-1.13%) |
Feb 23, 2017 | 37.23 | 37.27 | 37.08 | 37.18 | 109,122 | -0.21(-0.56%) |
Feb 22, 2017 | 37.41 | 37.77 | 37.38 | 37.39 | 255,322 | -0.36(-0.95%) |
Feb 21, 2017 | 37.84 | 37.85 | 37.66 | 37.75 | 108,498 | +0.45(+1.21%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.22(-0.59%) | |
Feb 16, 2017 | 37.77 | 37.85 | 37.44 | 37.52 | 93,928 | -0.54(-1.43%) |
Feb 15, 2017 | 38.53 | 38.55 | 37.98 | 38.06 | 165,450 | -0.12(-0.33%) |
Feb 14, 2017 | 37.59 | 38.36 | 37.59 | 38.19 | 210,626 | +0.40(+1.06%) |
Feb 13, 2017 | 37.88 | 38.05 | 37.74 | 37.79 | 95,854 | +0.20(+0.55%) |
Feb 10, 2017 | 37.80 | 37.81 | 37.29 | 37.59 | 357,590 | +0.08(+0.21%) |
Feb 09, 2017 | 36.92 | 37.56 | 36.87 | 37.51 | 517,614 | +0.77(+2.09%) |
Feb 08, 2017 | 36.65 | 36.81 | 36.48 | 36.74 | 332,352 | -0.20(-0.54%) |
Feb 07, 2017 | 36.90 | 37.05 | 36.61 | 36.94 | 287,954 | +0.41(+1.14%) |
Feb 06, 2017 | 36.85 | 37.07 | 36.47 | 36.52 | 370,558 | -0.63(-1.70%) |
Feb 03, 2017 | 37.26 | 37.34 | 36.88 | 37.16 | 297,886 | -0.03(-0.09%) |
Feb 02, 2017 | 37.00 | 37.24 | 36.85 | 37.19 | 214,302 | -0.30(-0.79%) |