Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.92 | 34.92 | 34.14 | 34.34 | 60,302 | -0.68(-1.94%) |
Apr 27, 2017 | 35.26 | 35.31 | 34.87 | 35.02 | 22,310 | -0.10(-0.28%) |
Apr 26, 2017 | 34.88 | 35.21 | 34.88 | 35.11 | 33,291 | +0.19(+0.56%) |
Apr 25, 2017 | 35.07 | 35.11 | 34.77 | 34.92 | 51,326 | +0.19(+0.56%) |
Apr 24, 2017 | 35.16 | 35.21 | 34.63 | 34.73 | 17,377 | +0.10(+0.28%) |
Apr 21, 2017 | 34.63 | 34.82 | 34.14 | 34.63 | 31,593 | +0.10(+0.28%) |
Apr 20, 2017 | 34.24 | 34.58 | 33.85 | 34.53 | 18,093 | +0.39(+1.14%) |
Apr 19, 2017 | 33.71 | 34.24 | 33.71 | 34.14 | 23,606 | +0.15(+0.43%) |
Apr 18, 2017 | 33.90 | 33.90 | 33.71 | 34.00 | 15,070 | -0.15(-0.43%) |
Apr 17, 2017 | 34.00 | 34.14 | 33.71 | 34.14 | 19,327 | +0.24(+0.72%) |
Apr 13, 2017 | 34.05 | 34.29 | 33.76 | 33.90 | 31,788 | -0.24(-0.71%) |
Apr 12, 2017 | 34.68 | 34.68 | 33.85 | 34.14 | 34,132 | -0.68(-1.95%) |
Apr 11, 2017 | 34.10 | 34.87 | 34.05 | 34.82 | 48,226 | +0.68(+1.99%) |
Apr 10, 2017 | 34.34 | 34.53 | 33.95 | 34.14 | 32,347 | +0.05(+0.14%) |
Apr 07, 2017 | 34.24 | 34.34 | 33.47 | 34.10 | 54,432 | -0.15(-0.42%) |
Apr 06, 2017 | 34.29 | 34.48 | 33.03 | 34.24 | 35,201 | -0.10(-0.28%) |
Apr 05, 2017 | 34.68 | 34.73 | 34.05 | 34.34 | 57,214 | -0.19(-0.56%) |
Apr 04, 2017 | 34.63 | 34.85 | 34.29 | 34.53 | 65,557 | -0.34(-0.97%) |
Apr 03, 2017 | 35.65 | 35.65 | 34.70 | 34.87 | 67,315 | -0.73(-2.04%) |
Mar 31, 2017 | 35.70 | 35.99 | 35.41 | 35.60 | 51,450 | -0.10(-0.27%) |
Mar 30, 2017 | 34.44 | 35.74 | 34.44 | 35.70 | 45,585 | +1.12(+3.23%) |
Mar 29, 2017 | 34.58 | 34.63 | 33.95 | 34.58 | 31,521 | +0.00(+0.00%) |
Mar 28, 2017 | 33.95 | 34.68 | 33.80 | 34.58 | 35,382 | +0.48(+1.42%) |
Mar 27, 2017 | 33.90 | 34.39 | 33.61 | 34.10 | 72,470 | -0.29(-0.85%) |
Mar 24, 2017 | 34.82 | 34.97 | 34.24 | 34.39 | 30,508 | -0.29(-0.84%) |
Mar 23, 2017 | 34.39 | 34.97 | 34.24 | 34.68 | 30,834 | +0.39(+1.13%) |
Mar 22, 2017 | 34.24 | 34.39 | 33.80 | 34.29 | 53,900 | +0.00(+0.00%) |
Mar 21, 2017 | 35.41 | 35.41 | 34.29 | 34.29 | 23,923 | -1.12(-3.15%) |
Mar 20, 2017 | 35.41 | 35.55 | 35.07 | 35.41 | 30,189 | -0.05(-0.14%) |
Mar 17, 2017 | 34.97 | 35.79 | 34.94 | 35.45 | 126,075 | +0.34(+0.97%) |
Mar 16, 2017 | 35.21 | 35.41 | 34.97 | 35.11 | 45,642 | +0.10(+0.28%) |
Mar 15, 2017 | 34.68 | 35.16 | 34.68 | 35.02 | 55,012 | +0.34(+0.98%) |
Mar 14, 2017 | 34.29 | 34.87 | 34.24 | 34.68 | 33,364 | +0.19(+0.56%) |
Mar 13, 2017 | 34.58 | 34.63 | 34.19 | 34.48 | 50,838 | -0.24(-0.70%) |
Mar 10, 2017 | 34.53 | 34.92 | 34.34 | 34.73 | 30,579 | +0.39(+1.13%) |
Mar 09, 2017 | 34.68 | 34.97 | 34.34 | 34.34 | 35,654 | -0.39(-1.12%) |
Mar 08, 2017 | 35.11 | 35.16 | 34.48 | 34.73 | 27,997 | -0.29(-0.83%) |
Mar 07, 2017 | 35.16 | 35.36 | 34.92 | 35.02 | 63,106 | -0.05(-0.14%) |
Mar 06, 2017 | 33.85 | 35.79 | 33.55 | 35.07 | 70,833 | -0.78(-2.17%) |
Mar 03, 2017 | 35.55 | 36.18 | 35.16 | 35.84 | 31,292 | +0.15(+0.41%) |
Mar 02, 2017 | 36.08 | 36.28 | 35.55 | 35.70 | 31,499 | -0.78(-2.13%) |
Mar 01, 2017 | 36.33 | 36.76 | 36.18 | 36.47 | 103,984 | +0.48(+1.35%) |
Feb 28, 2017 | 36.47 | 36.47 | 35.84 | 35.99 | 58,650 | -0.29(-0.80%) |
Feb 27, 2017 | 36.08 | 36.33 | 35.84 | 36.28 | 47,157 | +0.39(+1.08%) |
Feb 24, 2017 | 35.65 | 36.04 | 35.50 | 35.89 | 46,772 | +0.15(+0.41%) |
Feb 23, 2017 | 36.04 | 36.16 | 35.65 | 35.74 | 41,862 | -0.10(-0.27%) |
Feb 22, 2017 | 35.74 | 35.99 | 35.65 | 35.84 | 36,951 | -0.15(-0.40%) |
Feb 21, 2017 | 35.70 | 35.99 | 35.55 | 35.99 | 69,397 | +0.34(+0.95%) |
Feb 17, 2017 | 35.65 | 35.65 | 35.65 | 0 | -0.10(-0.27%) | |
Feb 16, 2017 | 35.84 | 35.84 | 35.36 | 35.74 | 38,861 | +0.15(+0.41%) |
Feb 15, 2017 | 35.07 | 35.70 | 34.29 | 35.60 | 101,478 | +0.44(+1.24%) |
Feb 14, 2017 | 35.60 | 35.96 | 35.11 | 35.16 | 71,957 | -0.82(-2.29%) |
Feb 13, 2017 | 40.45 | 40.59 | 34.97 | 35.99 | 151,104 | +0.44(+1.23%) |
Feb 10, 2017 | 34.97 | 35.89 | 34.68 | 35.55 | 80,167 | +0.78(+2.23%) |
Feb 09, 2017 | 34.58 | 34.92 | 34.44 | 34.77 | 39,662 | +0.15(+0.42%) |
Feb 08, 2017 | 34.53 | 34.82 | 34.10 | 34.63 | 58,238 | -0.15(-0.42%) |
Feb 07, 2017 | 34.73 | 34.97 | 34.12 | 34.77 | 99,773 | -0.10(-0.28%) |
Feb 06, 2017 | 35.11 | 35.11 | 34.73 | 34.87 | 69,832 | -0.24(-0.69%) |
Feb 03, 2017 | 34.73 | 35.16 | 34.73 | 35.11 | 74,341 | +0.48(+1.40%) |
Feb 02, 2017 | 35.11 | 35.11 | 34.39 | 34.63 | 77,684 | -0.53(-1.52%) |