Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.07 | 34.13 | 33.33 | 33.33 | 58,320 | -0.43(-1.27%) |
Apr 27, 2017 | 34.23 | 34.35 | 33.05 | 33.76 | 58,190 | -0.98(-2.82%) |
Apr 26, 2017 | 34.35 | 35.25 | 34.35 | 34.74 | 35,710 | +0.16(+0.46%) |
Apr 25, 2017 | 34.31 | 34.60 | 34.11 | 34.58 | 92,196 | +0.47(+1.38%) |
Apr 24, 2017 | 34.47 | 34.49 | 34.09 | 34.11 | 33,539 | +0.01(+0.03%) |
Apr 21, 2017 | 34.37 | 34.37 | 33.84 | 34.10 | 53,161 | -0.52(-1.51%) |
Apr 20, 2017 | 34.72 | 34.93 | 34.60 | 34.63 | 33,137 | +0.04(+0.10%) |
Apr 19, 2017 | 35.62 | 35.62 | 34.49 | 34.59 | 22,525 | -0.88(-2.49%) |
Apr 18, 2017 | 35.39 | 35.82 | 35.29 | 35.47 | 16,516 | -0.19(-0.54%) |
Apr 17, 2017 | 35.66 | 35.76 | 35.43 | 35.67 | 22,374 | +0.03(+0.10%) |
Apr 13, 2017 | 36.54 | 36.54 | 35.56 | 35.63 | 32,151 | -0.95(-2.60%) |
Apr 12, 2017 | 37.24 | 37.53 | 36.49 | 36.58 | 13,332 | -0.73(-1.97%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.75 | 37.32 | 19,000 | -0.04(-0.12%) |
Apr 10, 2017 | 36.97 | 37.46 | 36.91 | 37.36 | 20,043 | +0.60(+1.64%) |
Apr 07, 2017 | 37.18 | 37.18 | 36.76 | 36.76 | 18,745 | -0.32(-0.87%) |
Apr 06, 2017 | 36.73 | 37.10 | 36.71 | 37.08 | 24,017 | +0.55(+1.51%) |
Apr 05, 2017 | 37.12 | 37.66 | 36.43 | 36.53 | 108,191 | -0.10(-0.26%) |
Apr 04, 2017 | 36.48 | 36.64 | 36.22 | 36.63 | 15,059 | +0.24(+0.65%) |
Apr 03, 2017 | 36.89 | 37.05 | 36.15 | 36.39 | 73,951 | -0.40(-1.09%) |
Mar 31, 2017 | 36.42 | 36.89 | 36.42 | 36.79 | 22,009 | +0.33(+0.91%) |
Mar 30, 2017 | 36.81 | 36.92 | 36.43 | 36.46 | 45,746 | -0.13(-0.36%) |
Mar 29, 2017 | 35.82 | 36.64 | 35.80 | 36.59 | 19,296 | +0.71(+1.97%) |
Mar 28, 2017 | 35.17 | 35.94 | 35.04 | 35.88 | 30,536 | +0.85(+2.42%) |
Mar 27, 2017 | 35.03 | 35.11 | 34.72 | 35.04 | 32,483 | -0.30(-0.84%) |
Mar 24, 2017 | 35.57 | 35.85 | 35.26 | 35.33 | 34,681 | -0.21(-0.59%) |
Mar 23, 2017 | 35.47 | 35.77 | 35.34 | 35.54 | 56,242 | -0.09(-0.24%) |
Mar 22, 2017 | 35.58 | 35.72 | 35.31 | 35.63 | 32,860 | -0.17(-0.49%) |
Mar 21, 2017 | 36.33 | 36.33 | 35.61 | 35.80 | 36,413 | -0.37(-1.03%) |
Mar 20, 2017 | 36.06 | 36.20 | 35.67 | 36.18 | 29,660 | -0.18(-0.49%) |
Mar 17, 2017 | 36.54 | 36.71 | 36.28 | 36.35 | 44,251 | -0.08(-0.22%) |
Mar 16, 2017 | 36.80 | 36.80 | 36.21 | 36.43 | 46,268 | -0.24(-0.64%) |
Mar 15, 2017 | 35.90 | 36.79 | 35.74 | 36.67 | 149,093 | +1.15(+3.24%) |
Mar 14, 2017 | 35.71 | 35.71 | 34.80 | 35.52 | 50,159 | -0.62(-1.71%) |
Mar 13, 2017 | 36.12 | 36.38 | 35.94 | 36.13 | 28,339 | +0.04(+0.12%) |
Mar 10, 2017 | 36.39 | 36.55 | 35.80 | 36.09 | 28,954 | +0.07(+0.19%) |
Mar 09, 2017 | 36.07 | 36.15 | 35.35 | 36.02 | 179,671 | -0.34(-0.94%) |
Mar 08, 2017 | 37.32 | 37.58 | 36.28 | 36.36 | 111,304 | -1.23(-3.27%) |
Mar 07, 2017 | 38.29 | 38.35 | 37.54 | 37.59 | 50,485 | -0.44(-1.17%) |
Mar 06, 2017 | 38.01 | 38.10 | 37.65 | 38.04 | 48,958 | -0.22(-0.57%) |
Mar 03, 2017 | 38.59 | 38.77 | 38.19 | 38.26 | 138,200 | -0.23(-0.58%) |
Mar 02, 2017 | 39.06 | 39.21 | 38.48 | 38.48 | 45,960 | -0.92(-2.32%) |
Mar 01, 2017 | 38.65 | 39.59 | 38.65 | 39.40 | 79,707 | +1.06(+2.78%) |
Feb 28, 2017 | 38.63 | 38.73 | 38.24 | 38.33 | 106,174 | -0.59(-1.52%) |
Feb 27, 2017 | 38.26 | 39.24 | 38.12 | 38.93 | 41,305 | +0.72(+1.87%) |
Feb 24, 2017 | 38.18 | 38.49 | 38.03 | 38.21 | 196,799 | -0.51(-1.31%) |
Feb 23, 2017 | 39.14 | 39.14 | 38.45 | 38.72 | 28,146 | +0.11(+0.29%) |
Feb 22, 2017 | 38.96 | 38.96 | 38.56 | 38.60 | 31,994 | -0.51(-1.32%) |
Feb 21, 2017 | 39.08 | 39.39 | 39.08 | 39.12 | 40,733 | +0.39(+1.01%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 39.95 | 39.95 | 39.11 | 39.20 | 30,802 | -0.65(-1.64%) |
Feb 15, 2017 | 40.16 | 40.27 | 39.67 | 39.86 | 32,627 | -0.51(-1.25%) |
Feb 14, 2017 | 39.90 | 40.38 | 39.68 | 40.36 | 41,680 | +0.63(+1.58%) |
Feb 13, 2017 | 39.60 | 39.90 | 39.42 | 39.74 | 179,587 | +0.09(+0.22%) |
Feb 10, 2017 | 39.70 | 40.11 | 39.60 | 39.65 | 39,873 | +0.38(+0.95%) |
Feb 09, 2017 | 39.19 | 39.54 | 39.17 | 39.27 | 30,689 | +0.31(+0.81%) |
Feb 08, 2017 | 38.70 | 38.99 | 38.04 | 38.96 | 66,167 | -0.03(-0.09%) |
Feb 07, 2017 | 39.34 | 39.58 | 38.76 | 38.99 | 159,009 | -0.44(-1.13%) |
Feb 06, 2017 | 40.30 | 40.30 | 39.38 | 39.44 | 32,562 | -0.86(-2.14%) |
Feb 03, 2017 | 39.69 | 40.44 | 39.66 | 40.30 | 32,347 | +0.71(+1.78%) |
Feb 02, 2017 | 40.06 | 40.06 | 39.39 | 39.60 | 114,570 | -0.26(-0.66%) |