Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.43 | 35.72 | 35.43 | 35.59 | 21,186 | +0.21(+0.59%) |
Apr 27, 2017 | 35.59 | 35.83 | 35.35 | 35.38 | 22,175 | -0.39(-1.10%) |
Apr 26, 2017 | 35.77 | 35.96 | 35.64 | 35.77 | 41,885 | +0.00(+0.00%) |
Apr 25, 2017 | 35.49 | 35.83 | 35.43 | 35.77 | 39,233 | +0.31(+0.89%) |
Apr 24, 2017 | 35.12 | 35.49 | 34.96 | 35.46 | 49,390 | +0.50(+1.43%) |
Apr 21, 2017 | 34.80 | 34.99 | 34.57 | 34.96 | 24,317 | +0.18(+0.53%) |
Apr 20, 2017 | 34.78 | 34.96 | 34.67 | 34.78 | 37,478 | -0.05(-0.15%) |
Apr 19, 2017 | 35.22 | 35.25 | 34.83 | 34.83 | 36,536 | -0.37(-1.04%) |
Apr 18, 2017 | 35.07 | 35.41 | 35.07 | 35.20 | 32,835 | -0.21(-0.59%) |
Apr 17, 2017 | 35.62 | 35.62 | 35.22 | 35.41 | 37,447 | -0.18(-0.52%) |
Apr 13, 2017 | 35.96 | 36.01 | 35.56 | 35.59 | 23,961 | -0.37(-1.02%) |
Apr 12, 2017 | 36.09 | 36.09 | 35.70 | 35.96 | 37,066 | -0.05(-0.15%) |
Apr 11, 2017 | 36.04 | 36.09 | 35.67 | 36.01 | 34,201 | +0.03(+0.07%) |
Apr 10, 2017 | 36.22 | 36.36 | 35.80 | 35.98 | 40,725 | -0.10(-0.29%) |
Apr 07, 2017 | 36.14 | 36.22 | 35.91 | 36.09 | 30,430 | -0.05(-0.14%) |
Apr 06, 2017 | 35.85 | 36.19 | 35.67 | 36.14 | 34,524 | +0.42(+1.17%) |
Apr 05, 2017 | 36.22 | 36.25 | 35.64 | 35.72 | 38,697 | -0.03(-0.07%) |
Apr 04, 2017 | 35.38 | 35.75 | 35.01 | 35.75 | 40,425 | +0.37(+1.04%) |
Apr 03, 2017 | 35.20 | 35.51 | 35.12 | 35.38 | 26,492 | +0.08(+0.22%) |
Mar 31, 2017 | 35.04 | 35.46 | 35.01 | 35.30 | 20,516 | +0.37(+1.05%) |
Mar 30, 2017 | 35.01 | 35.25 | 34.86 | 34.94 | 27,840 | -0.03(-0.07%) |
Mar 29, 2017 | 34.57 | 35.09 | 34.49 | 34.96 | 23,489 | +0.60(+1.76%) |
Mar 28, 2017 | 34.28 | 34.59 | 34.28 | 34.36 | 35,757 | +0.24(+0.69%) |
Mar 27, 2017 | 34.23 | 34.28 | 34.02 | 34.12 | 58,793 | -0.39(-1.14%) |
Mar 24, 2017 | 34.38 | 34.73 | 34.36 | 34.52 | 22,188 | +0.26(+0.77%) |
Mar 23, 2017 | 33.83 | 34.59 | 33.81 | 34.25 | 37,583 | +0.42(+1.24%) |
Mar 22, 2017 | 33.52 | 34.02 | 33.49 | 33.83 | 52,950 | -0.03(-0.08%) |
Mar 21, 2017 | 34.28 | 34.36 | 33.49 | 33.86 | 65,093 | -0.34(-1.00%) |
Mar 20, 2017 | 34.28 | 34.49 | 34.10 | 34.20 | 40,012 | -0.29(-0.84%) |
Mar 17, 2017 | 34.49 | 34.59 | 34.38 | 34.49 | 38,300 | -0.18(-0.53%) |
Mar 16, 2017 | 34.73 | 34.85 | 34.36 | 34.67 | 45,995 | -0.16(-0.45%) |
Mar 15, 2017 | 34.38 | 34.94 | 34.23 | 34.83 | 35,826 | +0.52(+1.53%) |
Mar 14, 2017 | 34.49 | 34.59 | 34.15 | 34.31 | 27,490 | -0.63(-1.80%) |
Mar 13, 2017 | 34.73 | 35.09 | 34.73 | 34.94 | 23,409 | +0.21(+0.60%) |
Mar 10, 2017 | 34.54 | 34.80 | 34.23 | 34.73 | 32,615 | +0.18(+0.53%) |
Mar 09, 2017 | 35.07 | 35.07 | 34.15 | 34.54 | 38,225 | -0.63(-1.79%) |
Mar 08, 2017 | 35.77 | 35.93 | 35.14 | 35.17 | 28,585 | -0.76(-2.12%) |
Mar 07, 2017 | 36.06 | 36.10 | 35.85 | 35.93 | 13,689 | -0.18(-0.51%) |
Mar 06, 2017 | 36.22 | 36.22 | 35.91 | 36.12 | 11,125 | -0.18(-0.51%) |
Mar 03, 2017 | 36.22 | 36.35 | 36.06 | 36.30 | 16,962 | +0.21(+0.58%) |
Mar 02, 2017 | 36.27 | 36.30 | 36.01 | 36.09 | 15,408 | -0.21(-0.58%) |
Mar 01, 2017 | 36.22 | 36.35 | 36.22 | 36.30 | 34,988 | +0.47(+1.32%) |
Feb 28, 2017 | 35.85 | 36.00 | 35.72 | 35.83 | 36,601 | +0.08(+0.22%) |
Feb 27, 2017 | 35.91 | 35.98 | 35.67 | 35.75 | 34,507 | -0.21(-0.58%) |
Feb 24, 2017 | 35.54 | 35.96 | 35.35 | 35.96 | 96,519 | +0.26(+0.73%) |
Feb 23, 2017 | 36.14 | 36.14 | 35.51 | 35.70 | 61,676 | -0.13(-0.37%) |
Feb 22, 2017 | 35.93 | 35.98 | 35.72 | 35.83 | 63,959 | -0.29(-0.80%) |
Feb 21, 2017 | 36.09 | 36.40 | 35.98 | 36.12 | 77,491 | +0.39(+1.10%) |
Feb 17, 2017 | 35.72 | 35.72 | 35.72 | 0 | -0.31(-0.87%) | |
Feb 16, 2017 | 36.30 | 36.61 | 35.80 | 36.04 | 55,622 | -0.26(-0.72%) |
Feb 15, 2017 | 36.48 | 36.48 | 36.22 | 36.30 | 63,469 | +0.08(+0.22%) |
Feb 14, 2017 | 36.02 | 36.25 | 35.73 | 36.22 | 61,179 | +0.21(+0.57%) |
Feb 13, 2017 | 36.07 | 36.07 | 35.84 | 36.02 | 38,299 | -0.03(-0.07%) |
Feb 10, 2017 | 36.30 | 36.32 | 35.96 | 36.04 | 43,654 | +0.03(+0.07%) |
Feb 09, 2017 | 35.78 | 36.14 | 35.78 | 36.02 | 28,565 | +0.38(+1.08%) |
Feb 08, 2017 | 35.53 | 35.78 | 35.02 | 35.63 | 54,782 | -0.28(-0.79%) |
Feb 07, 2017 | 36.32 | 36.32 | 35.63 | 35.91 | 68,885 | -0.36(-0.99%) |
Feb 06, 2017 | 36.35 | 36.43 | 36.14 | 36.27 | 59,335 | -0.08(-0.21%) |
Feb 03, 2017 | 36.04 | 36.43 | 36.04 | 36.35 | 35,682 | +0.41(+1.14%) |
Feb 02, 2017 | 35.89 | 36.04 | 35.43 | 35.94 | 61,189 | +0.00(+0.00%) |