Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.79 | 36.92 | 36.65 | 36.77 | 2,497,343 | -0.07(-0.20%) |
Apr 27, 2017 | 36.78 | 37.13 | 36.78 | 36.84 | 1,588,775 | +0.11(+0.29%) |
Apr 26, 2017 | 36.79 | 37.05 | 36.68 | 36.74 | 1,598,860 | -0.12(-0.33%) |
Apr 25, 2017 | 36.69 | 36.90 | 36.62 | 36.86 | 1,553,599 | +0.03(+0.09%) |
Apr 24, 2017 | 36.63 | 36.87 | 36.38 | 36.83 | 2,129,936 | +0.23(+0.62%) |
Apr 21, 2017 | 36.30 | 36.69 | 36.29 | 36.60 | 2,282,318 | +0.30(+0.83%) |
Apr 20, 2017 | 36.56 | 36.50 | 36.06 | 36.30 | 3,669,846 | -0.26(-0.71%) |
Apr 19, 2017 | 36.93 | 37.02 | 36.43 | 36.56 | 3,673,011 | -0.45(-1.20%) |
Apr 18, 2017 | 36.90 | 37.06 | 36.80 | 37.00 | 1,771,555 | +0.11(+0.31%) |
Apr 17, 2017 | 36.78 | 36.89 | 36.70 | 36.89 | 1,689,486 | +0.28(+0.75%) |
Apr 13, 2017 | 36.87 | 36.90 | 36.49 | 36.62 | 2,666,689 | -0.28(-0.75%) |
Apr 12, 2017 | 36.62 | 37.07 | 36.46 | 36.89 | 4,503,028 | +0.20(+0.55%) |
Apr 11, 2017 | 36.58 | 36.76 | 36.41 | 36.69 | 2,169,727 | +0.05(+0.13%) |
Apr 10, 2017 | 36.41 | 36.67 | 36.23 | 36.64 | 1,881,171 | +0.23(+0.65%) |
Apr 07, 2017 | 36.66 | 36.73 | 36.39 | 36.41 | 2,438,482 | -0.12(-0.33%) |
Apr 06, 2017 | 36.53 | 36.62 | 36.38 | 36.53 | 2,242,664 | -0.13(-0.35%) |
Apr 05, 2017 | 36.36 | 36.69 | 36.30 | 36.66 | 2,536,855 | +0.28(+0.78%) |
Apr 04, 2017 | 36.30 | 36.53 | 36.19 | 36.37 | 1,262,558 | +0.06(+0.18%) |
Apr 03, 2017 | 36.25 | 36.32 | 35.93 | 36.31 | 1,824,028 | +0.07(+0.20%) |
Mar 31, 2017 | 36.15 | 36.37 | 36.11 | 36.23 | 2,142,482 | +0.09(+0.25%) |
Mar 30, 2017 | 36.20 | 36.22 | 35.98 | 36.15 | 1,913,654 | -0.15(-0.42%) |
Mar 29, 2017 | 36.45 | 36.50 | 36.24 | 36.30 | 1,952,236 | -0.28(-0.75%) |
Mar 28, 2017 | 36.52 | 36.62 | 36.32 | 36.58 | 2,399,516 | +0.05(+0.13%) |
Mar 27, 2017 | 36.87 | 36.89 | 36.39 | 36.53 | 1,660,508 | -0.15(-0.40%) |
Mar 24, 2017 | 36.54 | 36.80 | 36.42 | 36.67 | 2,219,046 | +0.15(+0.40%) |
Mar 23, 2017 | 36.50 | 36.84 | 36.43 | 36.53 | 2,471,414 | -0.07(-0.20%) |
Mar 22, 2017 | 36.62 | 36.89 | 36.50 | 36.60 | 2,451,018 | +0.15(+0.40%) |
Mar 21, 2017 | 35.79 | 36.56 | 35.79 | 36.45 | 2,273,658 | +0.62(+1.72%) |
Mar 20, 2017 | 36.26 | 36.35 | 35.74 | 35.84 | 2,768,594 | -0.37(-1.03%) |
Mar 17, 2017 | 36.06 | 36.35 | 35.99 | 36.21 | 3,436,703 | +0.26(+0.72%) |
Mar 16, 2017 | 36.27 | 36.27 | 35.87 | 35.95 | 2,349,884 | -0.49(-1.36%) |
Mar 15, 2017 | 35.85 | 36.65 | 35.85 | 36.45 | 1,910,392 | +0.62(+1.74%) |
Mar 14, 2017 | 35.81 | 35.91 | 35.65 | 35.82 | 1,702,799 | +0.03(+0.09%) |
Mar 13, 2017 | 35.78 | 35.87 | 35.65 | 35.79 | 2,185,576 | +0.04(+0.11%) |
Mar 10, 2017 | 35.63 | 35.78 | 35.55 | 35.75 | 3,447,032 | +0.34(+0.96%) |
Mar 09, 2017 | 35.38 | 35.64 | 35.32 | 35.41 | 2,577,411 | +0.04(+0.11%) |
Mar 08, 2017 | 35.72 | 35.72 | 35.33 | 35.37 | 1,843,667 | -0.62(-1.73%) |
Mar 07, 2017 | 35.89 | 36.07 | 35.88 | 35.99 | 1,861,272 | +0.07(+0.20%) |
Mar 06, 2017 | 35.94 | 36.01 | 35.78 | 35.92 | 2,266,261 | +0.04(+0.11%) |
Mar 03, 2017 | 36.06 | 36.06 | 35.63 | 35.88 | 2,027,860 | -0.18(-0.49%) |
Mar 02, 2017 | 35.67 | 36.31 | 35.56 | 36.06 | 2,221,445 | +0.32(+0.88%) |
Mar 01, 2017 | 35.69 | 35.98 | 35.43 | 35.74 | 3,682,293 | -0.32(-0.88%) |
Feb 28, 2017 | 35.75 | 36.19 | 35.75 | 36.06 | 3,549,703 | +0.18(+0.50%) |
Feb 27, 2017 | 36.18 | 36.19 | 35.86 | 35.88 | 2,471,561 | -0.31(-0.85%) |
Feb 24, 2017 | 35.95 | 36.22 | 35.87 | 36.19 | 2,971,729 | +0.40(+1.11%) |
Feb 23, 2017 | 35.60 | 35.89 | 35.49 | 35.79 | 2,101,378 | +0.35(+0.98%) |
Feb 22, 2017 | 35.31 | 35.51 | 35.17 | 35.44 | 1,405,444 | +0.18(+0.51%) |
Feb 21, 2017 | 35.01 | 35.37 | 34.77 | 35.26 | 1,466,880 | +0.26(+0.74%) |
Feb 17, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.11(+0.30%) | |
Feb 16, 2017 | 34.65 | 34.96 | 34.62 | 34.90 | 1,601,604 | +0.26(+0.75%) |
Feb 15, 2017 | 34.35 | 34.70 | 34.27 | 34.64 | 2,144,987 | -0.01(-0.02%) |
Feb 14, 2017 | 34.82 | 34.91 | 34.53 | 34.65 | 1,615,887 | -0.28(-0.81%) |
Feb 13, 2017 | 34.80 | 34.96 | 34.60 | 34.93 | 1,472,634 | +0.16(+0.47%) |
Feb 10, 2017 | 34.53 | 34.83 | 34.47 | 34.77 | 1,676,280 | +0.15(+0.44%) |
Feb 09, 2017 | 34.70 | 34.93 | 34.54 | 34.62 | 1,549,823 | -0.13(-0.37%) |
Feb 08, 2017 | 34.51 | 34.85 | 34.46 | 34.74 | 2,066,217 | +0.32(+0.92%) |
Feb 07, 2017 | 34.41 | 34.53 | 34.34 | 34.43 | 1,698,630 | +0.05(+0.14%) |
Feb 06, 2017 | 34.66 | 34.74 | 34.33 | 34.38 | 1,747,301 | -0.14(-0.40%) |
Feb 03, 2017 | 34.83 | 34.83 | 34.42 | 34.52 | 2,149,365 | -0.11(-0.33%) |
Feb 02, 2017 | 33.90 | 35.33 | 33.84 | 34.63 | 4,465,456 | +0.52(+1.52%) |