Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.49 | 34.49 | 34.19 | 34.22 | 20,164 | -0.18(-0.53%) |
Apr 27, 2017 | 34.38 | 34.49 | 34.34 | 34.40 | 51,651 | +0.05(+0.16%) |
Apr 26, 2017 | 34.37 | 34.51 | 34.32 | 34.35 | 54,876 | -0.02(-0.07%) |
Apr 25, 2017 | 34.38 | 34.43 | 34.23 | 34.37 | 65,284 | +0.10(+0.30%) |
Apr 24, 2017 | 34.24 | 34.31 | 34.14 | 34.27 | 35,997 | +0.27(+0.80%) |
Apr 21, 2017 | 33.99 | 34.05 | 33.96 | 34.00 | 157,817 | +0.00(+0.00%) |
Apr 20, 2017 | 33.97 | 34.04 | 33.83 | 34.00 | 39,199 | +0.15(+0.45%) |
Apr 19, 2017 | 34.11 | 34.11 | 33.81 | 33.85 | 34,511 | -0.09(-0.26%) |
Apr 18, 2017 | 33.86 | 33.94 | 33.80 | 33.94 | 67,530 | +0.03(+0.10%) |
Apr 17, 2017 | 33.79 | 33.90 | 33.72 | 33.90 | 38,144 | +0.19(+0.57%) |
Apr 13, 2017 | 33.81 | 33.89 | 33.66 | 33.71 | 43,215 | -0.17(-0.52%) |
Apr 12, 2017 | 33.93 | 33.93 | 33.85 | 33.89 | 42,967 | +0.00(+0.00%) |
Apr 11, 2017 | 33.81 | 33.91 | 33.74 | 33.89 | 30,967 | -0.00(-0.01%) |
Apr 10, 2017 | 33.89 | 33.98 | 33.80 | 33.89 | 44,562 | +0.02(+0.06%) |
Apr 07, 2017 | 34.00 | 34.00 | 33.85 | 33.87 | 61,056 | -0.04(-0.12%) |
Apr 06, 2017 | 33.89 | 33.98 | 33.82 | 33.91 | 35,704 | +0.07(+0.21%) |
Apr 05, 2017 | 34.12 | 34.13 | 33.82 | 33.84 | 51,718 | -0.08(-0.22%) |
Apr 04, 2017 | 33.85 | 33.96 | 33.78 | 33.91 | 40,481 | +0.01(+0.04%) |
Apr 03, 2017 | 33.95 | 33.98 | 33.77 | 33.90 | 95,961 | -0.17(-0.49%) |
Mar 31, 2017 | 34.05 | 34.16 | 33.99 | 34.07 | 41,079 | +0.02(+0.07%) |
Mar 30, 2017 | 34.05 | 34.07 | 33.92 | 34.05 | 39,984 | +0.06(+0.17%) |
Mar 29, 2017 | 33.97 | 34.04 | 33.92 | 33.99 | 40,470 | -0.04(-0.12%) |
Mar 28, 2017 | 33.84 | 34.05 | 33.84 | 34.03 | 51,032 | +0.21(+0.63%) |
Mar 27, 2017 | 33.59 | 33.84 | 33.59 | 33.81 | 49,845 | -0.08(-0.23%) |
Mar 24, 2017 | 33.93 | 34.01 | 33.86 | 33.89 | 84,635 | +0.01(+0.02%) |
Mar 23, 2017 | 33.95 | 34.09 | 33.82 | 33.89 | 42,688 | -0.06(-0.17%) |
Mar 22, 2017 | 33.94 | 33.96 | 33.82 | 33.94 | 51,384 | -0.03(-0.09%) |
Mar 21, 2017 | 34.13 | 34.19 | 33.87 | 33.97 | 57,466 | -0.23(-0.66%) |
Mar 20, 2017 | 34.27 | 34.27 | 34.12 | 34.20 | 35,549 | -0.16(-0.47%) |
Mar 17, 2017 | 34.32 | 34.39 | 34.27 | 34.36 | 65,631 | +0.13(+0.37%) |
Mar 16, 2017 | 34.36 | 34.36 | 34.20 | 34.23 | 53,664 | -0.14(-0.41%) |
Mar 15, 2017 | 34.27 | 34.46 | 34.12 | 34.38 | 43,548 | +0.36(+1.04%) |
Mar 14, 2017 | 34.14 | 34.14 | 33.93 | 34.02 | 51,540 | -0.06(-0.19%) |
Mar 13, 2017 | 34.07 | 34.09 | 34.00 | 34.08 | 54,147 | +0.06(+0.16%) |
Mar 10, 2017 | 33.94 | 34.08 | 33.90 | 34.03 | 166,075 | +0.14(+0.42%) |
Mar 09, 2017 | 33.92 | 33.96 | 33.76 | 33.89 | 42,556 | +0.05(+0.14%) |
Mar 08, 2017 | 34.08 | 34.08 | 33.84 | 33.84 | 32,506 | -0.17(-0.51%) |
Mar 07, 2017 | 34.12 | 34.12 | 33.98 | 34.01 | 76,315 | -0.10(-0.28%) |
Mar 06, 2017 | 34.14 | 34.15 | 34.02 | 34.11 | 64,964 | -0.11(-0.31%) |
Mar 03, 2017 | 34.34 | 34.34 | 34.11 | 34.21 | 51,870 | -0.03(-0.08%) |
Mar 02, 2017 | 34.28 | 34.39 | 34.24 | 34.24 | 28,521 | -0.10(-0.30%) |
Mar 01, 2017 | 34.36 | 34.42 | 34.24 | 34.35 | 46,159 | +0.28(+0.83%) |
Feb 28, 2017 | 34.15 | 34.15 | 33.98 | 34.07 | 255,959 | -0.04(-0.13%) |
Feb 27, 2017 | 34.00 | 34.14 | 34.00 | 34.11 | 37,331 | +0.00(+0.01%) |
Feb 24, 2017 | 33.70 | 34.10 | 33.70 | 34.10 | 52,229 | +0.16(+0.47%) |
Feb 23, 2017 | 33.97 | 33.99 | 33.83 | 33.95 | 195,153 | +0.05(+0.15%) |
Feb 22, 2017 | 33.85 | 33.89 | 33.75 | 33.89 | 59,210 | +0.05(+0.14%) |
Feb 21, 2017 | 33.81 | 33.87 | 33.64 | 33.85 | 66,583 | +0.26(+0.78%) |
Feb 17, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 33.57 | 33.59 | 33.46 | 33.59 | 45,401 | +0.08(+0.23%) |
Feb 15, 2017 | 33.55 | 33.55 | 33.33 | 33.52 | 33,972 | +0.11(+0.32%) |
Feb 14, 2017 | 33.32 | 33.43 | 33.25 | 33.41 | 35,592 | +0.03(+0.08%) |
Feb 13, 2017 | 33.38 | 33.43 | 33.30 | 33.38 | 35,417 | +0.13(+0.40%) |
Feb 10, 2017 | 33.04 | 33.27 | 33.04 | 33.25 | 50,394 | +0.11(+0.33%) |
Feb 09, 2017 | 33.15 | 33.18 | 32.99 | 33.14 | 62,249 | +0.17(+0.53%) |
Feb 08, 2017 | 32.92 | 32.99 | 32.88 | 32.97 | 18,137 | +0.06(+0.19%) |
Feb 07, 2017 | 33.08 | 33.08 | 32.86 | 32.90 | 62,286 | -0.00(-0.01%) |
Feb 06, 2017 | 32.95 | 32.99 | 32.87 | 32.91 | 20,240 | -0.10(-0.29%) |
Feb 03, 2017 | 32.88 | 33.04 | 32.88 | 33.00 | 24,531 | +0.21(+0.64%) |
Feb 02, 2017 | 32.70 | 32.82 | 32.62 | 32.79 | 85,261 | +0.13(+0.39%) |