Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.51 | 37.53 | 37.26 | 37.28 | 235,068 | -0.41(-1.09%) |
Apr 27, 2017 | 37.51 | 37.73 | 37.38 | 37.69 | 468,171 | +0.67(+1.82%) |
Apr 26, 2017 | 36.94 | 37.27 | 36.92 | 37.02 | 473,576 | +0.45(+1.24%) |
Apr 25, 2017 | 36.47 | 36.69 | 36.44 | 36.57 | 302,159 | +0.13(+0.37%) |
Apr 24, 2017 | 36.32 | 36.51 | 36.31 | 36.43 | 352,078 | +1.12(+3.16%) |
Apr 21, 2017 | 35.53 | 35.53 | 35.25 | 35.31 | 214,604 | -0.22(-0.61%) |
Apr 20, 2017 | 35.25 | 35.61 | 35.20 | 35.53 | 383,211 | +0.73(+2.10%) |
Apr 19, 2017 | 35.11 | 35.21 | 34.70 | 34.80 | 381,511 | +0.01(+0.02%) |
Apr 18, 2017 | 34.71 | 34.87 | 34.53 | 34.79 | 424,484 | -0.53(-1.50%) |
Apr 17, 2017 | 34.86 | 35.34 | 34.86 | 35.32 | 172,245 | +0.55(+1.57%) |
Apr 13, 2017 | 34.95 | 35.15 | 34.77 | 34.78 | 465,853 | -0.22(-0.62%) |
Apr 12, 2017 | 35.14 | 35.17 | 34.91 | 35.00 | 288,151 | -0.39(-1.12%) |
Apr 11, 2017 | 35.11 | 35.42 | 34.90 | 35.39 | 366,664 | +0.31(+0.89%) |
Apr 10, 2017 | 35.03 | 35.18 | 35.00 | 35.08 | 283,737 | +0.17(+0.48%) |
Apr 07, 2017 | 34.84 | 35.04 | 34.81 | 34.91 | 289,632 | -0.25(-0.72%) |
Apr 06, 2017 | 34.99 | 35.25 | 34.94 | 35.16 | 422,316 | +0.19(+0.55%) |
Apr 05, 2017 | 35.32 | 35.48 | 34.94 | 34.97 | 342,618 | -0.13(-0.36%) |
Apr 04, 2017 | 35.09 | 35.14 | 34.88 | 35.10 | 371,998 | +0.05(+0.14%) |
Apr 03, 2017 | 34.99 | 35.14 | 34.62 | 35.05 | 630,364 | -0.53(-1.49%) |
Mar 31, 2017 | 35.35 | 35.70 | 35.31 | 35.57 | 289,499 | +0.08(+0.24%) |
Mar 30, 2017 | 35.42 | 35.63 | 35.41 | 35.49 | 251,263 | +0.41(+1.17%) |
Mar 29, 2017 | 35.01 | 35.17 | 34.96 | 35.08 | 350,807 | -0.40(-1.12%) |
Mar 28, 2017 | 35.30 | 35.62 | 35.29 | 35.48 | 346,781 | +0.07(+0.19%) |
Mar 27, 2017 | 35.30 | 35.47 | 35.12 | 35.41 | 370,230 | -0.04(-0.12%) |
Mar 24, 2017 | 35.36 | 35.63 | 35.30 | 35.45 | 215,980 | -0.01(-0.02%) |
Mar 23, 2017 | 35.33 | 35.72 | 35.30 | 35.46 | 531,212 | -0.11(-0.30%) |
Mar 22, 2017 | 35.23 | 35.64 | 35.13 | 35.57 | 477,429 | -0.27(-0.76%) |
Mar 21, 2017 | 36.42 | 36.44 | 35.80 | 35.84 | 588,057 | -0.06(-0.16%) |
Mar 20, 2017 | 36.08 | 36.09 | 35.87 | 35.90 | 364,457 | -0.07(-0.18%) |
Mar 17, 2017 | 36.36 | 36.36 | 35.80 | 35.96 | 480,629 | +0.12(+0.34%) |
Mar 16, 2017 | 35.68 | 35.88 | 35.60 | 35.84 | 476,234 | +0.78(+2.23%) |
Mar 15, 2017 | 34.79 | 35.17 | 34.63 | 35.06 | 632,141 | +0.54(+1.55%) |
Mar 14, 2017 | 34.24 | 34.53 | 33.88 | 34.52 | 653,998 | +0.84(+2.50%) |
Mar 13, 2017 | 33.80 | 33.82 | 33.62 | 33.68 | 364,953 | +0.53(+1.59%) |
Mar 10, 2017 | 33.16 | 33.24 | 32.96 | 33.15 | 455,547 | -0.02(-0.05%) |
Mar 09, 2017 | 33.10 | 33.27 | 33.02 | 33.17 | 277,242 | +0.23(+0.70%) |
Mar 08, 2017 | 33.06 | 33.16 | 32.91 | 32.94 | 407,243 | -0.12(-0.37%) |
Mar 07, 2017 | 33.05 | 33.15 | 32.88 | 33.06 | 490,360 | -0.30(-0.91%) |
Mar 06, 2017 | 33.41 | 33.43 | 33.26 | 33.37 | 197,733 | -0.19(-0.57%) |
Mar 03, 2017 | 33.26 | 33.63 | 33.23 | 33.56 | 273,408 | +0.49(+1.50%) |
Mar 02, 2017 | 33.27 | 33.36 | 33.03 | 33.06 | 344,441 | -0.41(-1.23%) |
Mar 01, 2017 | 33.31 | 33.66 | 33.29 | 33.47 | 412,523 | +0.45(+1.35%) |
Feb 28, 2017 | 32.98 | 33.19 | 32.96 | 33.03 | 478,096 | -0.37(-1.11%) |
Feb 27, 2017 | 33.10 | 33.40 | 33.05 | 33.40 | 403,188 | +0.14(+0.42%) |
Feb 24, 2017 | 32.99 | 33.37 | 32.96 | 33.26 | 332,097 | -0.30(-0.88%) |
Feb 23, 2017 | 33.59 | 33.60 | 33.35 | 33.56 | 281,966 | +0.07(+0.20%) |
Feb 22, 2017 | 33.23 | 33.52 | 33.23 | 33.49 | 261,549 | +0.02(+0.05%) |
Feb 21, 2017 | 33.36 | 33.53 | 33.33 | 33.47 | 277,544 | +0.25(+0.74%) |
Feb 17, 2017 | 33.23 | 33.23 | 33.23 | 0 | -0.38(-1.13%) | |
Feb 16, 2017 | 33.62 | 33.71 | 33.46 | 33.61 | 295,118 | -0.15(-0.44%) |
Feb 15, 2017 | 33.57 | 33.82 | 33.51 | 33.76 | 292,529 | +0.35(+1.06%) |
Feb 14, 2017 | 33.15 | 33.47 | 33.10 | 33.40 | 391,794 | -0.15(-0.44%) |
Feb 13, 2017 | 33.56 | 33.65 | 33.46 | 33.55 | 379,209 | +0.20(+0.59%) |
Feb 10, 2017 | 33.08 | 33.44 | 33.08 | 33.35 | 344,950 | +0.26(+0.80%) |
Feb 09, 2017 | 32.82 | 33.16 | 32.78 | 33.09 | 365,256 | +0.61(+1.88%) |
Feb 08, 2017 | 32.47 | 32.50 | 32.22 | 32.48 | 349,691 | -0.24(-0.73%) |
Feb 07, 2017 | 32.55 | 32.74 | 32.44 | 32.72 | 279,632 | +0.18(+0.56%) |
Feb 06, 2017 | 32.42 | 32.59 | 32.40 | 32.54 | 343,666 | -0.38(-1.15%) |
Feb 03, 2017 | 33.01 | 33.10 | 32.83 | 32.91 | 512,622 | +0.74(+2.31%) |
Feb 02, 2017 | 32.16 | 32.22 | 32.02 | 32.17 | 570,471 | -0.38(-1.16%) |