Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.64 | 34.95 | 34.23 | 34.29 | 491,182 | -0.36(-1.04%) |
Apr 27, 2017 | 35.06 | 35.49 | 34.37 | 34.65 | 405,431 | -0.28(-0.80%) |
Apr 26, 2017 | 33.58 | 34.97 | 33.55 | 34.93 | 836,232 | +1.44(+4.30%) |
Apr 25, 2017 | 35.04 | 33.34 | 33.49 | 1,295,798 | +0.53(+1.61%) | |
Apr 24, 2017 | 33.07 | 33.39 | 32.71 | 32.96 | 902,258 | +0.74(+2.31%) |
Apr 21, 2017 | 32.57 | 32.89 | 31.89 | 32.21 | 621,056 | -0.38(-1.15%) |
Apr 20, 2017 | 32.52 | 32.68 | 32.26 | 32.59 | 417,812 | +0.25(+0.78%) |
Apr 19, 2017 | 32.03 | 32.66 | 31.94 | 32.34 | 534,779 | +0.64(+2.01%) |
Apr 18, 2017 | 31.83 | 32.06 | 31.40 | 31.70 | 779,218 | -0.35(-1.10%) |
Apr 17, 2017 | 31.60 | 32.09 | 31.44 | 32.05 | 401,275 | +0.52(+1.63%) |
Apr 13, 2017 | 31.77 | 32.14 | 31.37 | 31.53 | 823,491 | -0.34(-1.08%) |
Apr 12, 2017 | 32.70 | 31.86 | 31.88 | 628,261 | -0.75(-2.31%) | |
Apr 11, 2017 | 32.32 | 32.80 | 32.13 | 32.63 | 618,878 | +0.22(+0.68%) |
Apr 10, 2017 | 32.82 | 33.03 | 32.25 | 32.41 | 409,867 | -0.38(-1.17%) |
Apr 07, 2017 | 32.55 | 32.94 | 32.31 | 32.79 | 494,938 | -0.16(-0.50%) |
Apr 06, 2017 | 32.75 | 33.29 | 32.41 | 32.96 | 543,550 | +0.22(+0.68%) |
Apr 05, 2017 | 33.42 | 33.63 | 32.66 | 32.74 | 877,083 | -0.47(-1.40%) |
Apr 04, 2017 | 33.09 | 33.31 | 32.92 | 33.20 | 419,980 | -0.02(-0.05%) |
Apr 03, 2017 | 33.34 | 33.53 | 32.91 | 33.22 | 559,676 | -0.11(-0.32%) |
Mar 31, 2017 | 33.60 | 33.86 | 33.15 | 33.33 | 699,926 | -0.30(-0.90%) |
Mar 30, 2017 | 32.56 | 33.76 | 32.32 | 33.63 | 771,837 | +1.18(+3.63%) |
Mar 29, 2017 | 32.25 | 32.74 | 32.15 | 32.45 | 872,568 | +0.16(+0.48%) |
Mar 28, 2017 | 31.56 | 32.42 | 31.46 | 32.30 | 991,487 | +0.58(+1.83%) |
Mar 27, 2017 | 31.09 | 31.76 | 30.86 | 31.71 | 835,184 | +0.06(+0.18%) |
Mar 24, 2017 | 31.73 | 32.01 | 31.44 | 31.66 | 606,504 | -0.02(-0.05%) |
Mar 23, 2017 | 31.35 | 32.18 | 31.30 | 31.67 | 922,046 | +0.20(+0.65%) |
Mar 22, 2017 | 31.68 | 32.16 | 31.21 | 31.47 | 1,115,674 | -0.43(-1.36%) |
Mar 21, 2017 | 33.16 | 33.25 | 31.53 | 31.90 | 1,444,182 | -1.10(-3.35%) |
Mar 20, 2017 | 33.19 | 33.24 | 32.95 | 33.01 | 872,905 | -0.35(-1.05%) |
Mar 17, 2017 | 33.53 | 33.65 | 33.06 | 33.36 | 1,037,657 | -0.15(-0.44%) |
Mar 16, 2017 | 33.40 | 33.68 | 33.20 | 33.51 | 942,021 | +0.31(+0.94%) |
Mar 15, 2017 | 33.25 | 33.55 | 32.95 | 33.20 | 827,085 | +0.12(+0.37%) |
Mar 14, 2017 | 32.79 | 33.18 | 32.60 | 33.07 | 721,140 | -0.07(-0.22%) |
Mar 13, 2017 | 33.32 | 33.43 | 33.00 | 33.15 | 729,804 | -0.11(-0.34%) |
Mar 10, 2017 | 34.11 | 34.11 | 33.17 | 33.26 | 1,476,532 | -0.69(-2.04%) |
Mar 09, 2017 | 34.22 | 34.38 | 33.65 | 33.95 | 987,021 | -0.10(-0.29%) |
Mar 08, 2017 | 35.24 | 35.40 | 34.00 | 34.05 | 2,042,608 | -0.73(-2.10%) |
Mar 07, 2017 | 35.32 | 35.41 | 34.76 | 34.78 | 920,595 | -0.65(-1.84%) |
Mar 06, 2017 | 35.71 | 35.78 | 35.04 | 35.43 | 877,113 | -0.25(-0.71%) |
Mar 03, 2017 | 36.01 | 36.41 | 35.67 | 35.68 | 762,805 | -0.14(-0.39%) |
Mar 02, 2017 | 36.81 | 36.82 | 35.77 | 35.82 | 622,802 | -0.89(-2.41%) |
Mar 01, 2017 | 36.57 | 37.24 | 36.33 | 36.71 | 708,976 | +0.88(+2.45%) |
Feb 28, 2017 | 36.09 | 36.26 | 35.46 | 35.83 | 797,424 | -0.50(-1.39%) |
Feb 27, 2017 | 36.04 | 36.33 | 35.90 | 36.33 | 577,310 | +0.27(+0.74%) |
Feb 24, 2017 | 35.80 | 36.13 | 35.63 | 36.06 | 470,337 | -0.21(-0.58%) |
Feb 23, 2017 | 36.49 | 36.49 | 35.84 | 36.28 | 319,758 | -0.13(-0.36%) |
Feb 22, 2017 | 37.14 | 37.14 | 36.28 | 36.41 | 627,047 | -0.53(-1.43%) |
Feb 21, 2017 | 36.91 | 37.20 | 36.77 | 36.94 | 295,880 | +0.04(+0.11%) |
Feb 17, 2017 | 36.89 | 36.89 | 36.89 | 0 | -0.25(-0.68%) | |
Feb 16, 2017 | 36.91 | 37.18 | 36.70 | 37.15 | 272,203 | +0.15(+0.40%) |
Feb 15, 2017 | 37.24 | 37.24 | 36.79 | 37.00 | 547,856 | -0.20(-0.55%) |
Feb 14, 2017 | 36.57 | 37.37 | 36.46 | 37.20 | 680,313 | +0.65(+1.78%) |
Feb 13, 2017 | 35.95 | 36.71 | 35.95 | 36.55 | 629,939 | +0.94(+2.65%) |
Feb 10, 2017 | 35.78 | 35.83 | 35.30 | 35.61 | 480,667 | -0.01(-0.02%) |
Feb 09, 2017 | 35.19 | 35.72 | 35.03 | 35.62 | 498,523 | +0.43(+1.22%) |
Feb 08, 2017 | 35.15 | 35.21 | 34.44 | 35.19 | 446,107 | -0.09(-0.25%) |
Feb 07, 2017 | 35.69 | 35.85 | 34.92 | 35.28 | 499,552 | -0.33(-0.94%) |
Feb 06, 2017 | 35.72 | 35.99 | 35.42 | 35.61 | 544,576 | -0.24(-0.68%) |
Feb 03, 2017 | 35.78 | 36.23 | 35.64 | 35.85 | 634,430 | +0.59(+1.68%) |
Feb 02, 2017 | 35.85 | 35.85 | 35.11 | 35.26 | 742,766 | -0.80(-2.23%) |