Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.64 | 35.64 | 35.22 | 35.30 | 286,434 | -0.22(-0.62%) |
Apr 27, 2017 | 35.75 | 35.89 | 35.38 | 35.52 | 455,865 | -0.21(-0.59%) |
Apr 26, 2017 | 35.80 | 36.07 | 35.43 | 35.73 | 265,094 | -0.06(-0.18%) |
Apr 25, 2017 | 36.04 | 36.11 | 35.68 | 35.79 | 275,803 | -0.14(-0.39%) |
Apr 24, 2017 | 36.58 | 36.58 | 35.78 | 35.93 | 209,437 | +0.03(+0.09%) |
Apr 21, 2017 | 35.74 | 36.07 | 35.68 | 35.90 | 128,868 | -0.01(-0.02%) |
Apr 20, 2017 | 36.07 | 36.17 | 35.50 | 35.91 | 200,898 | -0.07(-0.20%) |
Apr 19, 2017 | 36.39 | 36.55 | 35.82 | 35.98 | 195,953 | -0.39(-1.08%) |
Apr 18, 2017 | 36.44 | 36.54 | 36.35 | 36.37 | 147,831 | -0.16(-0.45%) |
Apr 17, 2017 | 36.27 | 36.60 | 36.11 | 36.54 | 112,145 | +0.20(+0.56%) |
Apr 13, 2017 | 36.51 | 36.61 | 36.26 | 36.33 | 75,656 | -0.18(-0.49%) |
Apr 12, 2017 | 36.33 | 36.64 | 36.24 | 36.51 | 73,641 | +0.14(+0.39%) |
Apr 11, 2017 | 36.51 | 36.76 | 36.28 | 36.37 | 174,785 | -0.24(-0.64%) |
Apr 10, 2017 | 37.02 | 37.02 | 36.46 | 36.61 | 113,365 | -0.20(-0.53%) |
Apr 07, 2017 | 36.85 | 37.04 | 36.73 | 36.80 | 105,604 | -0.19(-0.51%) |
Apr 06, 2017 | 37.22 | 37.40 | 36.94 | 36.99 | 219,619 | -0.10(-0.27%) |
Apr 05, 2017 | 37.14 | 37.57 | 36.98 | 37.09 | 179,586 | -0.04(-0.11%) |
Apr 04, 2017 | 36.83 | 37.38 | 36.83 | 37.13 | 173,997 | +0.15(+0.40%) |
Apr 03, 2017 | 36.93 | 37.04 | 36.58 | 36.98 | 194,850 | +0.06(+0.17%) |
Mar 31, 2017 | 36.63 | 37.02 | 36.43 | 36.92 | 202,894 | +0.47(+1.29%) |
Mar 30, 2017 | 36.55 | 36.82 | 36.37 | 36.45 | 196,864 | -0.09(-0.24%) |
Mar 29, 2017 | 36.07 | 36.77 | 35.98 | 36.54 | 203,466 | +0.53(+1.46%) |
Mar 28, 2017 | 35.78 | 36.06 | 35.66 | 36.01 | 188,021 | +0.23(+0.64%) |
Mar 27, 2017 | 35.64 | 35.82 | 35.29 | 35.78 | 261,676 | +0.13(+0.37%) |
Mar 24, 2017 | 35.53 | 35.82 | 35.39 | 35.65 | 119,641 | +0.05(+0.13%) |
Mar 23, 2017 | 35.12 | 35.73 | 35.01 | 35.60 | 158,213 | +0.48(+1.36%) |
Mar 22, 2017 | 35.60 | 35.78 | 35.09 | 35.13 | 216,366 | -0.47(-1.32%) |
Mar 21, 2017 | 35.28 | 36.03 | 35.28 | 35.60 | 293,320 | +0.30(+0.84%) |
Mar 20, 2017 | 35.05 | 35.44 | 34.97 | 35.30 | 190,448 | +0.22(+0.63%) |
Mar 17, 2017 | 35.18 | 35.43 | 35.07 | 35.08 | 327,384 | -0.10(-0.29%) |
Mar 16, 2017 | 35.32 | 35.52 | 35.05 | 35.18 | 337,738 | +0.04(+0.11%) |
Mar 15, 2017 | 34.91 | 35.32 | 34.80 | 35.14 | 180,423 | +0.42(+1.20%) |
Mar 14, 2017 | 35.13 | 35.21 | 34.70 | 34.73 | 244,830 | -0.45(-1.29%) |
Mar 13, 2017 | 35.33 | 35.50 | 35.09 | 35.18 | 210,195 | -0.30(-0.84%) |
Mar 10, 2017 | 35.52 | 35.86 | 35.21 | 35.48 | 235,462 | +0.04(+0.11%) |
Mar 09, 2017 | 35.49 | 35.83 | 35.18 | 35.44 | 456,708 | -0.31(-0.86%) |
Mar 08, 2017 | 35.92 | 36.06 | 35.40 | 35.75 | 247,580 | -0.49(-1.34%) |
Mar 07, 2017 | 35.43 | 36.40 | 35.42 | 36.23 | 331,418 | +0.74(+2.10%) |
Mar 06, 2017 | 35.83 | 35.91 | 35.32 | 35.49 | 461,069 | -0.42(-1.16%) |
Mar 03, 2017 | 36.53 | 36.53 | 35.82 | 35.90 | 338,174 | -0.55(-1.51%) |
Mar 02, 2017 | 36.58 | 36.77 | 36.29 | 36.45 | 240,229 | -0.27(-0.75%) |
Mar 01, 2017 | 36.73 | 36.80 | 36.27 | 36.73 | 263,437 | -0.10(-0.28%) |
Feb 28, 2017 | 36.07 | 36.84 | 36.03 | 36.83 | 391,325 | +0.65(+1.80%) |
Feb 27, 2017 | 36.73 | 36.87 | 36.07 | 36.18 | 574,573 | -0.78(-2.12%) |
Feb 24, 2017 | 37.77 | 37.99 | 36.51 | 36.96 | 388,557 | -0.79(-2.10%) |
Feb 23, 2017 | 38.18 | 38.18 | 37.53 | 37.75 | 243,667 | -0.33(-0.86%) |
Feb 22, 2017 | 38.07 | 38.18 | 37.54 | 38.08 | 448,805 | +0.05(+0.14%) |
Feb 21, 2017 | 38.21 | 38.43 | 37.59 | 38.03 | 951,229 | -0.09(-0.23%) |
Feb 17, 2017 | 38.11 | 38.11 | 38.11 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 37.77 | 38.17 | 37.67 | 38.17 | 225,426 | +0.24(+0.64%) |
Feb 15, 2017 | 37.42 | 37.98 | 37.42 | 37.93 | 195,147 | +0.26(+0.69%) |
Feb 14, 2017 | 37.93 | 37.97 | 37.44 | 37.67 | 224,776 | +0.02(+0.06%) |
Feb 13, 2017 | 37.64 | 37.83 | 37.25 | 37.64 | 329,629 | +0.02(+0.06%) |
Feb 10, 2017 | 37.72 | 37.95 | 37.49 | 37.62 | 236,191 | -0.09(-0.25%) |
Feb 09, 2017 | 37.26 | 37.77 | 37.26 | 37.71 | 260,539 | +0.24(+0.63%) |
Feb 08, 2017 | 37.16 | 37.54 | 36.97 | 37.48 | 304,834 | +0.31(+0.84%) |
Feb 07, 2017 | 37.14 | 37.61 | 37.12 | 37.16 | 345,803 | -0.19(-0.51%) |
Feb 06, 2017 | 37.76 | 37.92 | 37.25 | 37.36 | 405,636 | -0.29(-0.78%) |
Feb 03, 2017 | 38.36 | 38.44 | 37.54 | 37.65 | 332,364 | -0.55(-1.45%) |
Feb 02, 2017 | 37.61 | 38.27 | 37.53 | 38.20 | 171,016 | +0.42(+1.10%) |