Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.74 | 35.77 | 35.29 | 35.44 | 1,054,331 | -0.40(-1.12%) |
Apr 27, 2017 | 35.80 | 35.92 | 35.57 | 35.85 | 1,163,168 | -0.03(-0.08%) |
Apr 26, 2017 | 35.53 | 36.01 | 35.50 | 35.88 | 1,324,030 | +0.35(+0.98%) |
Apr 25, 2017 | 35.45 | 35.61 | 35.26 | 35.53 | 2,679,342 | +0.17(+0.48%) |
Apr 24, 2017 | 35.51 | 35.58 | 35.18 | 35.36 | 1,716,911 | +0.19(+0.53%) |
Apr 21, 2017 | 35.10 | 35.22 | 34.92 | 35.17 | 766,602 | +0.07(+0.19%) |
Apr 20, 2017 | 35.18 | 35.33 | 34.87 | 35.11 | 987,072 | +0.13(+0.38%) |
Apr 19, 2017 | 35.01 | 35.18 | 34.92 | 34.98 | 1,247,060 | +0.13(+0.38%) |
Apr 18, 2017 | 34.63 | 34.94 | 34.58 | 34.84 | 683,816 | +0.07(+0.22%) |
Apr 17, 2017 | 34.53 | 34.78 | 34.47 | 34.77 | 1,238,890 | +0.37(+1.06%) |
Apr 13, 2017 | 34.39 | 34.68 | 34.37 | 34.40 | 906,693 | -0.09(-0.27%) |
Apr 12, 2017 | 34.82 | 34.82 | 34.47 | 34.50 | 1,479,199 | -0.38(-1.10%) |
Apr 11, 2017 | 34.67 | 34.92 | 34.55 | 34.88 | 1,493,782 | +0.27(+0.79%) |
Apr 10, 2017 | 34.46 | 34.89 | 34.46 | 34.61 | 1,209,250 | +0.16(+0.46%) |
Apr 07, 2017 | 34.47 | 34.63 | 34.43 | 34.45 | 907,281 | -0.07(-0.22%) |
Apr 06, 2017 | 34.30 | 34.73 | 34.30 | 34.53 | 953,258 | +0.25(+0.74%) |
Apr 05, 2017 | 34.67 | 34.87 | 34.20 | 34.27 | 1,376,506 | -0.21(-0.60%) |
Apr 04, 2017 | 34.56 | 34.68 | 34.41 | 34.48 | 1,012,047 | -0.17(-0.49%) |
Apr 03, 2017 | 34.89 | 35.07 | 34.52 | 34.65 | 2,279,858 | -0.25(-0.73%) |
Mar 31, 2017 | 34.84 | 34.99 | 34.78 | 34.90 | 2,540,233 | +0.01(+0.03%) |
Mar 30, 2017 | 34.77 | 34.93 | 34.74 | 34.89 | 523,883 | +0.07(+0.19%) |
Mar 29, 2017 | 34.56 | 34.88 | 34.44 | 34.83 | 1,402,600 | +0.11(+0.32%) |
Mar 28, 2017 | 34.37 | 34.78 | 34.32 | 34.71 | 1,836,244 | +0.25(+0.73%) |
Mar 27, 2017 | 34.14 | 34.53 | 33.97 | 34.46 | 1,480,848 | -0.01(-0.03%) |
Mar 24, 2017 | 34.60 | 34.69 | 34.32 | 34.47 | 1,324,378 | -0.08(-0.22%) |
Mar 23, 2017 | 34.45 | 34.77 | 34.34 | 34.54 | 1,797,792 | +0.13(+0.38%) |
Mar 22, 2017 | 34.35 | 34.44 | 34.13 | 34.41 | 3,740,612 | -0.02(-0.05%) |
Mar 21, 2017 | 35.09 | 35.11 | 34.40 | 34.43 | 3,060,017 | -0.58(-1.64%) |
Mar 20, 2017 | 35.00 | 35.14 | 34.90 | 35.01 | 1,544,746 | -0.09(-0.26%) |
Mar 17, 2017 | 35.24 | 35.32 | 34.98 | 35.10 | 1,782,186 | -0.07(-0.20%) |
Mar 16, 2017 | 35.02 | 35.33 | 34.86 | 35.17 | 1,431,433 | +0.27(+0.78%) |
Mar 15, 2017 | 34.53 | 35.00 | 34.51 | 34.90 | 3,750,901 | +0.48(+1.39%) |
Mar 14, 2017 | 34.45 | 34.53 | 34.22 | 34.42 | 1,667,268 | -0.14(-0.41%) |
Mar 13, 2017 | 34.61 | 34.75 | 34.44 | 34.56 | 1,548,625 | -0.07(-0.22%) |
Mar 10, 2017 | 34.52 | 34.82 | 34.46 | 34.63 | 2,900,242 | +0.36(+1.04%) |
Mar 09, 2017 | 34.35 | 34.66 | 34.08 | 34.28 | 1,979,589 | -0.08(-0.25%) |
Mar 08, 2017 | 34.01 | 34.46 | 34.00 | 34.36 | 3,473,675 | +0.33(+0.96%) |
Mar 07, 2017 | 34.04 | 34.22 | 33.98 | 34.03 | 2,244,206 | -0.01(-0.03%) |
Mar 06, 2017 | 34.11 | 34.17 | 33.86 | 34.04 | 944,352 | -0.35(-1.01%) |
Mar 03, 2017 | 34.29 | 34.47 | 34.20 | 34.39 | 789,698 | +0.11(+0.33%) |
Mar 02, 2017 | 34.39 | 34.46 | 34.25 | 34.28 | 1,578,845 | -0.21(-0.60%) |
Mar 01, 2017 | 34.20 | 34.60 | 34.19 | 34.48 | 2,336,877 | +0.78(+2.30%) |
Feb 28, 2017 | 33.98 | 34.08 | 33.63 | 33.71 | 2,340,353 | -0.34(-0.99%) |
Feb 27, 2017 | 33.55 | 34.05 | 33.50 | 34.04 | 2,223,785 | +0.51(+1.54%) |
Feb 24, 2017 | 33.26 | 33.53 | 33.14 | 33.53 | 2,113,442 | +0.14(+0.42%) |
Feb 23, 2017 | 33.67 | 33.99 | 33.30 | 33.39 | 1,057,632 | -0.16(-0.47%) |
Feb 22, 2017 | 33.69 | 33.78 | 33.49 | 33.55 | 949,342 | +0.02(+0.06%) |
Feb 21, 2017 | 33.22 | 33.54 | 33.22 | 33.53 | 1,559,305 | +0.40(+1.21%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 33.22 | 33.38 | 32.96 | 33.11 | 1,258,805 | -0.06(-0.17%) |
Feb 15, 2017 | 32.86 | 33.23 | 32.82 | 33.16 | 1,138,563 | +0.25(+0.77%) |
Feb 14, 2017 | 32.85 | 32.95 | 32.75 | 32.91 | 1,063,527 | -0.02(-0.06%) |
Feb 13, 2017 | 33.05 | 33.18 | 32.92 | 32.93 | 896,509 | -0.02(-0.06%) |
Feb 10, 2017 | 32.56 | 33.00 | 32.42 | 32.95 | 1,614,632 | +0.39(+1.21%) |
Feb 09, 2017 | 32.23 | 32.59 | 32.08 | 32.56 | 2,020,830 | +0.33(+1.02%) |
Feb 08, 2017 | 32.11 | 32.27 | 31.98 | 32.23 | 1,229,142 | +0.07(+0.23%) |
Feb 07, 2017 | 32.33 | 32.36 | 32.03 | 32.15 | 867,915 | -0.03(-0.09%) |
Feb 06, 2017 | 32.35 | 32.40 | 32.15 | 32.18 | 2,280,657 | -0.21(-0.64%) |
Feb 03, 2017 | 32.34 | 32.42 | 32.26 | 32.39 | 1,039,148 | +0.27(+0.85%) |
Feb 02, 2017 | 32.24 | 32.35 | 32.07 | 32.12 | 2,045,441 | -0.17(-0.52%) |