Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.69 | 35.91 | 35.39 | 35.44 | 159,343 | -0.23(-0.63%) |
Apr 27, 2017 | 36.07 | 36.07 | 35.52 | 35.67 | 126,725 | -0.26(-0.74%) |
Apr 26, 2017 | 35.88 | 36.53 | 35.68 | 35.93 | 178,772 | +0.04(+0.11%) |
Apr 25, 2017 | 35.94 | 36.44 | 35.66 | 35.89 | 310,177 | +0.10(+0.27%) |
Apr 24, 2017 | 35.57 | 36.17 | 35.41 | 35.80 | 221,631 | +1.02(+2.93%) |
Apr 21, 2017 | 35.13 | 35.33 | 34.32 | 34.78 | 296,297 | -0.47(-1.34%) |
Apr 20, 2017 | 34.40 | 35.36 | 34.40 | 35.25 | 139,061 | +1.08(+3.16%) |
Apr 19, 2017 | 34.07 | 34.62 | 33.97 | 34.17 | 137,004 | +0.30(+0.90%) |
Apr 18, 2017 | 33.41 | 34.03 | 33.41 | 33.86 | 145,478 | +0.17(+0.49%) |
Apr 17, 2017 | 33.10 | 33.74 | 32.99 | 33.70 | 91,349 | +0.73(+2.20%) |
Apr 13, 2017 | 33.91 | 34.05 | 32.88 | 32.97 | 141,981 | -1.07(-3.14%) |
Apr 12, 2017 | 35.35 | 35.69 | 33.88 | 34.04 | 114,218 | -1.40(-3.96%) |
Apr 11, 2017 | 34.63 | 35.47 | 34.32 | 35.44 | 202,798 | +0.75(+2.15%) |
Apr 10, 2017 | 34.28 | 34.97 | 34.22 | 34.70 | 119,773 | +0.58(+1.70%) |
Apr 07, 2017 | 33.97 | 34.31 | 33.70 | 34.12 | 132,363 | +0.07(+0.20%) |
Apr 06, 2017 | 33.24 | 34.26 | 33.02 | 34.05 | 118,441 | +0.85(+2.57%) |
Apr 05, 2017 | 33.53 | 34.33 | 32.94 | 33.20 | 209,083 | -0.08(-0.24%) |
Apr 04, 2017 | 32.98 | 33.48 | 32.93 | 33.28 | 106,819 | +0.25(+0.77%) |
Apr 03, 2017 | 34.10 | 34.16 | 32.51 | 33.02 | 178,386 | -1.02(-3.00%) |
Mar 31, 2017 | 33.15 | 34.21 | 33.00 | 34.04 | 310,275 | +0.76(+2.27%) |
Mar 30, 2017 | 32.87 | 34.06 | 32.87 | 33.29 | 183,858 | +0.40(+1.22%) |
Mar 29, 2017 | 32.75 | 33.27 | 32.55 | 32.88 | 118,207 | +0.06(+0.18%) |
Mar 28, 2017 | 32.10 | 32.98 | 31.95 | 32.82 | 117,192 | +0.72(+2.23%) |
Mar 27, 2017 | 31.31 | 32.22 | 31.02 | 32.11 | 105,477 | +0.23(+0.71%) |
Mar 24, 2017 | 32.92 | 33.08 | 31.37 | 31.88 | 238,571 | -0.73(-2.23%) |
Mar 23, 2017 | 31.98 | 33.03 | 31.64 | 32.61 | 226,548 | +0.67(+2.09%) |
Mar 22, 2017 | 31.36 | 32.25 | 31.04 | 31.94 | 269,222 | +0.52(+1.65%) |
Mar 21, 2017 | 32.33 | 32.66 | 30.96 | 31.42 | 301,232 | -0.83(-2.58%) |
Mar 20, 2017 | 32.56 | 32.60 | 32.08 | 32.26 | 112,941 | -0.31(-0.96%) |
Mar 17, 2017 | 32.34 | 32.61 | 32.12 | 32.57 | 547,814 | +0.59(+1.84%) |
Mar 16, 2017 | 32.37 | 33.04 | 31.92 | 31.98 | 125,680 | -0.25(-0.76%) |
Mar 15, 2017 | 31.58 | 32.46 | 31.51 | 32.23 | 237,722 | +0.76(+2.43%) |
Mar 14, 2017 | 31.74 | 31.94 | 31.39 | 31.46 | 102,866 | -0.85(-2.64%) |
Mar 13, 2017 | 32.37 | 31.38 | 32.31 | 183,919 | +0.95(+3.03%) | |
Mar 10, 2017 | 30.90 | 31.57 | 30.75 | 31.36 | 217,649 | +0.78(+2.57%) |
Mar 09, 2017 | 31.48 | 32.01 | 30.46 | 30.58 | 244,163 | -1.23(-3.85%) |
Mar 08, 2017 | 32.51 | 32.93 | 31.74 | 31.80 | 222,087 | -0.71(-2.17%) |
Mar 07, 2017 | 32.96 | 33.16 | 32.47 | 32.51 | 170,298 | -0.42(-1.28%) |
Mar 06, 2017 | 33.16 | 33.65 | 32.79 | 32.93 | 179,283 | -0.63(-1.87%) |
Mar 03, 2017 | 33.65 | 33.79 | 33.23 | 33.56 | 122,695 | -0.07(-0.20%) |
Mar 02, 2017 | 35.17 | 35.17 | 33.56 | 33.63 | 159,964 | -1.82(-5.15%) |
Mar 01, 2017 | 34.00 | 35.58 | 34.00 | 35.45 | 296,232 | +2.11(+6.32%) |
Feb 28, 2017 | 33.97 | 34.15 | 33.12 | 33.34 | 239,109 | -0.78(-2.30%) |
Feb 27, 2017 | 33.32 | 34.15 | 32.99 | 34.13 | 194,490 | +0.89(+2.69%) |
Feb 24, 2017 | 32.26 | 33.25 | 32.26 | 33.24 | 153,567 | +0.35(+1.07%) |
Feb 23, 2017 | 33.30 | 33.30 | 32.01 | 32.88 | 411,674 | -0.34(-1.03%) |
Feb 22, 2017 | 33.69 | 33.87 | 33.02 | 33.23 | 213,366 | -0.76(-2.22%) |
Feb 21, 2017 | 33.12 | 34.04 | 33.12 | 33.98 | 110,125 | +0.82(+2.48%) |
Feb 17, 2017 | 33.16 | 33.16 | 33.16 | 0 | -0.42(-1.26%) | |
Feb 16, 2017 | 33.83 | 34.13 | 33.35 | 33.58 | 361,500 | -0.27(-0.81%) |
Feb 15, 2017 | 34.26 | 34.51 | 33.75 | 33.85 | 225,348 | -0.47(-1.37%) |
Feb 14, 2017 | 34.80 | 34.82 | 33.80 | 34.32 | 303,008 | -0.63(-1.80%) |
Feb 13, 2017 | 35.00 | 35.48 | 34.80 | 34.95 | 152,154 | -0.01(-0.03%) |
Feb 10, 2017 | 34.82 | 35.40 | 34.66 | 34.96 | 271,503 | +0.18(+0.51%) |
Feb 09, 2017 | 33.43 | 34.82 | 33.43 | 34.79 | 355,422 | +1.54(+4.63%) |
Feb 08, 2017 | 34.28 | 35.18 | 33.08 | 33.25 | 423,300 | -1.84(-5.25%) |
Feb 07, 2017 | 35.11 | 35.63 | 34.81 | 35.09 | 399,950 | +0.00(+0.00%) |
Feb 06, 2017 | 35.92 | 35.92 | 34.93 | 35.09 | 134,865 | -0.87(-2.43%) |
Feb 03, 2017 | 35.40 | 36.06 | 35.21 | 35.96 | 131,932 | +0.82(+2.34%) |
Feb 02, 2017 | 35.11 | 35.32 | 34.52 | 35.14 | 176,850 | -0.02(-0.06%) |