Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.66 | 34.71 | 34.66 | 34.69 | 143,611 | +0.02(+0.06%) |
Apr 27, 2017 | 34.69 | 34.70 | 34.66 | 34.66 | 194,757 | -0.02(-0.06%) |
Apr 26, 2017 | 34.69 | 34.70 | 34.65 | 34.69 | 329,024 | +0.01(+0.02%) |
Apr 25, 2017 | 34.69 | 34.69 | 34.62 | 34.68 | 267,482 | -0.01(-0.02%) |
Apr 24, 2017 | 34.67 | 34.69 | 34.63 | 34.69 | 212,523 | +0.03(+0.08%) |
Apr 21, 2017 | 34.65 | 34.66 | 34.64 | 34.66 | 163,673 | +0.01(+0.02%) |
Apr 20, 2017 | 34.65 | 34.66 | 34.61 | 34.65 | 323,308 | +0.02(+0.06%) |
Apr 19, 2017 | 34.64 | 34.66 | 34.59 | 34.63 | 177,207 | -0.02(-0.06%) |
Apr 18, 2017 | 34.64 | 34.66 | 34.59 | 34.65 | 151,540 | +0.01(+0.02%) |
Apr 17, 2017 | 34.62 | 34.66 | 34.59 | 34.64 | 230,510 | +0.01(+0.04%) |
Apr 13, 2017 | 34.62 | 34.63 | 34.58 | 34.63 | 169,729 | +0.00(+0.00%) |
Apr 12, 2017 | 34.60 | 34.64 | 34.59 | 34.63 | 280,704 | +0.00(+0.00%) |
Apr 11, 2017 | 34.62 | 34.64 | 34.59 | 34.63 | 224,202 | +0.01(+0.04%) |
Apr 10, 2017 | 34.59 | 34.61 | 34.59 | 34.61 | 163,258 | +0.03(+0.08%) |
Apr 07, 2017 | 34.58 | 34.60 | 34.54 | 34.59 | 206,660 | -0.01(-0.02%) |
Apr 06, 2017 | 34.57 | 34.61 | 34.54 | 34.59 | 207,167 | +0.02(+0.06%) |
Apr 05, 2017 | 34.59 | 34.59 | 34.51 | 34.57 | 267,435 | -0.01(-0.02%) |
Apr 04, 2017 | 34.57 | 34.59 | 34.51 | 34.58 | 433,259 | +0.00(+0.00%) |
Apr 03, 2017 | 34.54 | 34.59 | 34.54 | 34.58 | 350,996 | +0.04(+0.12%) |
Mar 31, 2017 | 34.55 | 34.56 | 34.53 | 34.54 | 503,288 | -0.01(-0.02%) |
Mar 30, 2017 | 34.51 | 34.54 | 34.48 | 34.54 | 213,167 | +0.03(+0.08%) |
Mar 29, 2017 | 34.48 | 34.51 | 34.46 | 34.51 | 290,388 | +0.04(+0.10%) |
Mar 28, 2017 | 34.47 | 34.49 | 34.46 | 34.48 | 192,754 | -0.01(-0.02%) |
Mar 27, 2017 | 34.45 | 34.50 | 34.45 | 34.49 | 248,465 | +0.00(+0.00%) |
Mar 24, 2017 | 34.44 | 34.49 | 34.44 | 34.49 | 185,223 | +0.01(+0.04%) |
Mar 23, 2017 | 34.46 | 34.50 | 34.45 | 34.47 | 270,063 | -0.04(-0.12%) |
Mar 22, 2017 | 34.51 | 34.53 | 34.47 | 34.51 | 221,277 | -0.03(-0.08%) |
Mar 21, 2017 | 34.56 | 34.56 | 34.52 | 34.54 | 192,259 | -0.02(-0.06%) |
Mar 20, 2017 | 34.57 | 34.59 | 34.53 | 34.56 | 187,640 | +0.00(+0.00%) |
Mar 17, 2017 | 34.59 | 34.59 | 34.55 | 34.56 | 332,559 | -0.03(-0.08%) |
Mar 16, 2017 | 34.59 | 34.60 | 34.56 | 34.59 | 941,990 | +0.01(+0.02%) |
Mar 15, 2017 | 34.55 | 34.59 | 34.52 | 34.59 | 903,656 | +0.02(+0.06%) |
Mar 14, 2017 | 34.54 | 34.60 | 34.52 | 34.56 | 230,489 | +0.01(+0.04%) |
Mar 13, 2017 | 34.56 | 34.58 | 34.54 | 34.55 | 231,501 | +0.02(+0.06%) |
Mar 10, 2017 | 34.62 | 34.62 | 34.53 | 34.53 | 823,776 | -0.10(-0.29%) |
Mar 09, 2017 | 34.59 | 34.64 | 34.56 | 34.63 | 239,602 | +0.04(+0.10%) |
Mar 08, 2017 | 34.60 | 34.64 | 34.59 | 34.59 | 265,602 | -0.06(-0.16%) |
Mar 07, 2017 | 34.64 | 34.66 | 34.60 | 34.65 | 278,679 | -0.01(-0.04%) |
Mar 06, 2017 | 34.65 | 34.68 | 34.62 | 34.66 | 272,635 | +0.01(+0.04%) |
Mar 03, 2017 | 34.62 | 34.65 | 34.59 | 34.65 | 262,344 | +0.03(+0.08%) |
Mar 02, 2017 | 34.63 | 34.64 | 34.56 | 34.62 | 274,122 | -0.01(-0.04%) |
Mar 01, 2017 | 34.62 | 34.64 | 34.60 | 34.64 | 367,988 | +0.03(+0.08%) |
Feb 28, 2017 | 34.56 | 34.61 | 34.55 | 34.61 | 290,105 | +0.05(+0.14%) |
Feb 27, 2017 | 34.51 | 34.57 | 34.51 | 34.56 | 197,804 | +0.00(+0.00%) |
Feb 24, 2017 | 34.54 | 34.56 | 34.52 | 34.56 | 213,315 | +0.04(+0.12%) |
Feb 23, 2017 | 34.51 | 34.55 | 34.49 | 34.51 | 248,940 | +0.00(+0.00%) |
Feb 22, 2017 | 34.47 | 34.51 | 34.44 | 34.51 | 429,143 | +0.04(+0.10%) |
Feb 21, 2017 | 34.50 | 34.50 | 34.42 | 34.48 | 190,795 | +0.02(+0.06%) |
Feb 17, 2017 | 34.46 | 34.46 | 34.46 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 34.44 | 34.45 | 34.40 | 34.44 | 282,768 | +0.03(+0.08%) |
Feb 15, 2017 | 34.42 | 34.44 | 34.39 | 34.42 | 331,375 | -0.01(-0.04%) |
Feb 14, 2017 | 34.42 | 34.43 | 34.41 | 34.43 | 232,921 | +0.01(+0.04%) |
Feb 13, 2017 | 34.42 | 34.43 | 34.38 | 34.42 | 355,337 | +0.02(+0.06%) |
Feb 10, 2017 | 34.39 | 34.40 | 34.38 | 34.39 | 231,871 | +0.01(+0.04%) |
Feb 09, 2017 | 34.38 | 34.40 | 34.35 | 34.38 | 312,838 | -0.01(-0.04%) |
Feb 08, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 303,680 | +0.01(+0.02%) |
Feb 07, 2017 | 34.39 | 34.41 | 34.36 | 34.39 | 395,764 | -0.01(-0.04%) |
Feb 06, 2017 | 34.39 | 34.41 | 34.35 | 34.40 | 225,968 | +0.01(+0.02%) |
Feb 03, 2017 | 34.39 | 34.40 | 34.35 | 34.39 | 210,422 | +0.01(+0.04%) |
Feb 02, 2017 | 34.39 | 34.39 | 34.33 | 34.38 | 208,142 | +0.00(+0.00%) |