Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.56 | 35.66 | 34.81 | 34.84 | 1,606,368 | -0.68(-1.91%) |
Apr 27, 2017 | 35.67 | 35.84 | 35.38 | 35.51 | 924,732 | -0.16(-0.44%) |
Apr 26, 2017 | 35.40 | 35.94 | 35.30 | 35.67 | 1,105,788 | +0.28(+0.81%) |
Apr 25, 2017 | 35.51 | 35.76 | 35.26 | 35.39 | 1,288,919 | +0.07(+0.20%) |
Apr 24, 2017 | 35.08 | 35.42 | 34.88 | 35.32 | 2,110,668 | +0.90(+2.63%) |
Apr 21, 2017 | 34.62 | 34.74 | 34.08 | 34.41 | 1,958,259 | -0.20(-0.57%) |
Apr 20, 2017 | 34.83 | 34.89 | 34.37 | 34.61 | 1,287,167 | +0.16(+0.46%) |
Apr 19, 2017 | 34.59 | 34.82 | 34.35 | 34.45 | 1,587,533 | +0.11(+0.31%) |
Apr 18, 2017 | 34.04 | 34.47 | 33.91 | 34.34 | 1,084,577 | +0.07(+0.20%) |
Apr 17, 2017 | 33.67 | 34.30 | 33.56 | 34.28 | 990,817 | +0.70(+2.08%) |
Apr 13, 2017 | 34.15 | 34.57 | 33.57 | 33.58 | 1,753,802 | -0.66(-1.92%) |
Apr 12, 2017 | 34.94 | 34.95 | 33.83 | 34.24 | 2,073,087 | -0.78(-2.22%) |
Apr 11, 2017 | 35.11 | 35.19 | 34.79 | 35.01 | 1,498,518 | -0.18(-0.50%) |
Apr 10, 2017 | 35.22 | 35.78 | 35.04 | 35.19 | 979,614 | +0.00(+0.00%) |
Apr 07, 2017 | 34.86 | 35.35 | 34.77 | 35.19 | 1,183,231 | +0.21(+0.59%) |
Apr 06, 2017 | 34.66 | 35.14 | 34.66 | 34.98 | 1,367,445 | +0.28(+0.82%) |
Apr 05, 2017 | 35.78 | 35.97 | 34.66 | 34.70 | 2,870,073 | -1.03(-2.89%) |
Apr 04, 2017 | 35.86 | 36.31 | 35.56 | 35.73 | 2,231,256 | -0.13(-0.36%) |
Apr 03, 2017 | 36.65 | 36.85 | 35.62 | 35.86 | 1,860,681 | -0.62(-1.70%) |
Mar 31, 2017 | 36.28 | 36.83 | 36.18 | 36.48 | 1,600,019 | -0.01(-0.03%) |
Mar 30, 2017 | 36.09 | 36.62 | 36.01 | 36.49 | 2,213,603 | +0.39(+1.09%) |
Mar 29, 2017 | 35.66 | 36.19 | 35.38 | 36.09 | 1,417,636 | +0.24(+0.66%) |
Mar 28, 2017 | 35.35 | 36.05 | 35.28 | 35.86 | 1,345,408 | +0.49(+1.39%) |
Mar 27, 2017 | 34.97 | 35.50 | 34.47 | 35.37 | 1,125,182 | -0.15(-0.42%) |
Mar 24, 2017 | 36.01 | 36.18 | 35.34 | 35.51 | 1,263,238 | -0.29(-0.82%) |
Mar 23, 2017 | 35.72 | 36.21 | 35.59 | 35.81 | 1,742,420 | +0.12(+0.33%) |
Mar 22, 2017 | 35.29 | 35.96 | 35.08 | 35.69 | 1,864,363 | +0.39(+1.11%) |
Mar 21, 2017 | 36.63 | 36.63 | 35.06 | 35.30 | 2,355,499 | -1.17(-3.21%) |
Mar 20, 2017 | 36.53 | 36.65 | 36.17 | 36.47 | 688,413 | -0.16(-0.43%) |
Mar 17, 2017 | 36.93 | 36.98 | 36.39 | 36.63 | 1,724,455 | -0.22(-0.59%) |
Mar 16, 2017 | 37.23 | 37.35 | 36.77 | 36.84 | 900,421 | -0.17(-0.45%) |
Mar 15, 2017 | 36.76 | 37.35 | 36.60 | 37.01 | 1,460,013 | +0.41(+1.13%) |
Mar 14, 2017 | 36.61 | 36.66 | 36.01 | 36.60 | 890,096 | -0.43(-1.17%) |
Mar 13, 2017 | 36.73 | 37.25 | 36.63 | 37.03 | 1,331,359 | +0.35(+0.96%) |
Mar 10, 2017 | 36.53 | 36.77 | 36.32 | 36.67 | 1,460,953 | +0.58(+1.61%) |
Mar 09, 2017 | 36.63 | 36.88 | 35.88 | 36.09 | 1,489,252 | -0.76(-2.05%) |
Mar 08, 2017 | 37.00 | 37.13 | 36.65 | 36.85 | 2,134,790 | -0.04(-0.11%) |
Mar 07, 2017 | 37.03 | 37.51 | 36.76 | 36.89 | 1,727,406 | -0.14(-0.37%) |
Mar 06, 2017 | 37.02 | 37.19 | 36.67 | 37.03 | 1,367,559 | -0.36(-0.97%) |
Mar 03, 2017 | 36.87 | 37.48 | 36.86 | 37.39 | 1,349,207 | +0.51(+1.39%) |
Mar 02, 2017 | 37.63 | 37.81 | 36.83 | 36.88 | 2,403,251 | -0.72(-1.91%) |
Mar 01, 2017 | 37.32 | 37.90 | 37.20 | 37.60 | 2,255,497 | +0.91(+2.49%) |
Feb 28, 2017 | 37.35 | 37.35 | 36.48 | 36.68 | 1,970,176 | -0.80(-2.12%) |
Feb 27, 2017 | 37.13 | 37.73 | 36.87 | 37.48 | 1,320,952 | +0.36(+0.98%) |
Feb 24, 2017 | 36.19 | 37.12 | 36.07 | 37.12 | 1,660,410 | +0.61(+1.67%) |
Feb 23, 2017 | 37.11 | 37.21 | 35.91 | 36.51 | 1,976,377 | -0.51(-1.38%) |
Feb 22, 2017 | 37.88 | 38.16 | 36.94 | 37.02 | 2,125,455 | -0.80(-2.11%) |
Feb 21, 2017 | 36.07 | 38.02 | 35.43 | 37.81 | 2,868,528 | +1.21(+3.30%) |
Feb 17, 2017 | 36.61 | 36.61 | 36.61 | 0 | -0.48(-1.30%) | |
Feb 16, 2017 | 36.79 | 37.09 | 36.34 | 37.09 | 1,229,309 | +0.32(+0.88%) |
Feb 15, 2017 | 36.76 | 36.96 | 36.43 | 36.76 | 1,149,764 | +0.01(+0.03%) |
Feb 14, 2017 | 36.31 | 36.75 | 35.96 | 36.75 | 1,470,104 | +0.24(+0.65%) |
Feb 13, 2017 | 36.62 | 37.10 | 36.31 | 36.52 | 1,215,529 | +0.19(+0.51%) |
Feb 10, 2017 | 36.48 | 36.66 | 35.82 | 36.33 | 1,128,414 | +0.04(+0.11%) |
Feb 09, 2017 | 35.55 | 36.35 | 35.53 | 36.29 | 1,171,631 | +0.74(+2.07%) |
Feb 08, 2017 | 35.91 | 35.97 | 35.29 | 35.55 | 1,147,645 | -0.29(-0.80%) |
Feb 07, 2017 | 36.08 | 36.30 | 35.46 | 35.84 | 1,431,137 | -0.22(-0.60%) |
Feb 06, 2017 | 35.98 | 36.97 | 35.77 | 36.06 | 2,449,985 | +0.08(+0.22%) |
Feb 03, 2017 | 35.43 | 36.08 | 35.26 | 35.98 | 1,638,094 | +1.05(+3.01%) |
Feb 02, 2017 | 35.16 | 35.29 | 34.70 | 34.92 | 1,123,532 | -0.17(-0.48%) |