Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.62 | 35.84 | 35.33 | 35.37 | 159,649 | -0.23(-0.63%) |
Apr 27, 2017 | 36.00 | 36.00 | 35.45 | 35.60 | 126,968 | -0.26(-0.74%) |
Apr 26, 2017 | 35.82 | 36.46 | 35.61 | 35.86 | 179,116 | +0.04(+0.11%) |
Apr 25, 2017 | 35.87 | 36.37 | 35.59 | 35.82 | 310,774 | +0.10(+0.27%) |
Apr 24, 2017 | 35.50 | 36.10 | 35.35 | 35.73 | 222,057 | +1.02(+2.93%) |
Apr 21, 2017 | 35.06 | 35.26 | 34.26 | 34.71 | 296,867 | -0.47(-1.34%) |
Apr 20, 2017 | 34.34 | 35.29 | 34.34 | 35.18 | 139,328 | +1.08(+3.16%) |
Apr 19, 2017 | 34.00 | 34.55 | 33.91 | 34.10 | 137,267 | +0.30(+0.90%) |
Apr 18, 2017 | 33.35 | 33.97 | 33.35 | 33.80 | 145,758 | +0.17(+0.49%) |
Apr 17, 2017 | 33.04 | 33.67 | 32.93 | 33.63 | 91,525 | +0.72(+2.20%) |
Apr 13, 2017 | 33.85 | 33.98 | 32.82 | 32.91 | 142,254 | -1.07(-3.14%) |
Apr 12, 2017 | 35.29 | 35.62 | 33.82 | 33.97 | 114,438 | -1.40(-3.96%) |
Apr 11, 2017 | 34.56 | 35.40 | 34.26 | 35.37 | 203,188 | +0.74(+2.15%) |
Apr 10, 2017 | 34.21 | 34.90 | 34.15 | 34.63 | 120,004 | +0.58(+1.70%) |
Apr 07, 2017 | 33.91 | 34.24 | 33.63 | 34.05 | 132,618 | +0.07(+0.20%) |
Apr 06, 2017 | 33.17 | 34.19 | 32.96 | 33.98 | 118,669 | +0.85(+2.57%) |
Apr 05, 2017 | 33.47 | 34.26 | 32.88 | 33.13 | 209,485 | -0.08(-0.24%) |
Apr 04, 2017 | 32.92 | 33.42 | 32.87 | 33.21 | 107,025 | +0.25(+0.77%) |
Apr 03, 2017 | 34.03 | 34.09 | 32.44 | 32.96 | 178,730 | -1.02(-3.00%) |
Mar 31, 2017 | 33.08 | 34.14 | 32.94 | 33.97 | 310,872 | +0.75(+2.27%) |
Mar 30, 2017 | 32.81 | 33.99 | 32.81 | 33.22 | 184,212 | +0.40(+1.22%) |
Mar 29, 2017 | 32.68 | 33.20 | 32.49 | 32.82 | 118,435 | +0.06(+0.18%) |
Mar 28, 2017 | 32.04 | 32.92 | 31.89 | 32.76 | 117,417 | +0.71(+2.23%) |
Mar 27, 2017 | 31.25 | 32.15 | 30.96 | 32.05 | 105,680 | +0.23(+0.71%) |
Mar 24, 2017 | 32.86 | 33.02 | 31.31 | 31.82 | 239,031 | -0.72(-2.23%) |
Mar 23, 2017 | 31.92 | 32.96 | 31.58 | 32.55 | 226,984 | +0.67(+2.09%) |
Mar 22, 2017 | 31.30 | 32.18 | 30.98 | 31.88 | 269,740 | +0.52(+1.65%) |
Mar 21, 2017 | 32.27 | 32.59 | 30.90 | 31.36 | 301,812 | -0.83(-2.58%) |
Mar 20, 2017 | 32.50 | 32.54 | 32.02 | 32.19 | 113,158 | -0.31(-0.96%) |
Mar 17, 2017 | 32.28 | 32.55 | 32.06 | 32.51 | 548,868 | +0.59(+1.84%) |
Mar 16, 2017 | 32.31 | 32.98 | 31.86 | 31.92 | 125,922 | -0.24(-0.76%) |
Mar 15, 2017 | 31.52 | 32.40 | 31.45 | 32.16 | 238,180 | +0.76(+2.43%) |
Mar 14, 2017 | 31.67 | 31.88 | 31.33 | 31.40 | 103,064 | -0.85(-2.64%) |
Mar 13, 2017 | 32.31 | 31.32 | 32.25 | 184,273 | +0.95(+3.03%) | |
Mar 10, 2017 | 30.84 | 31.51 | 30.69 | 31.30 | 218,068 | +0.78(+2.57%) |
Mar 09, 2017 | 31.42 | 31.95 | 30.40 | 30.52 | 244,633 | -1.22(-3.85%) |
Mar 08, 2017 | 32.45 | 32.86 | 31.67 | 31.74 | 222,515 | -0.70(-2.17%) |
Mar 07, 2017 | 32.90 | 33.10 | 32.41 | 32.45 | 170,626 | -0.42(-1.28%) |
Mar 06, 2017 | 33.09 | 33.58 | 32.73 | 32.87 | 179,628 | -0.63(-1.87%) |
Mar 03, 2017 | 33.58 | 33.72 | 33.16 | 33.50 | 122,931 | -0.07(-0.20%) |
Mar 02, 2017 | 35.10 | 35.10 | 33.50 | 33.56 | 160,272 | -1.82(-5.15%) |
Mar 01, 2017 | 33.94 | 35.51 | 33.94 | 35.38 | 296,802 | +2.10(+6.32%) |
Feb 28, 2017 | 33.91 | 34.08 | 33.05 | 33.28 | 239,569 | -0.78(-2.30%) |
Feb 27, 2017 | 33.26 | 34.08 | 32.93 | 34.06 | 194,864 | +0.89(+2.69%) |
Feb 24, 2017 | 32.19 | 33.18 | 32.19 | 33.17 | 153,863 | +0.35(+1.07%) |
Feb 23, 2017 | 33.24 | 33.24 | 31.95 | 32.82 | 412,466 | -0.34(-1.03%) |
Feb 22, 2017 | 33.62 | 33.81 | 32.95 | 33.16 | 213,777 | -0.75(-2.22%) |
Feb 21, 2017 | 33.05 | 33.97 | 33.05 | 33.92 | 110,337 | +0.82(+2.48%) |
Feb 17, 2017 | 33.09 | 33.09 | 33.09 | 0 | -0.42(-1.26%) | |
Feb 16, 2017 | 33.77 | 34.06 | 33.29 | 33.51 | 362,196 | -0.27(-0.81%) |
Feb 15, 2017 | 34.19 | 34.44 | 33.68 | 33.79 | 225,782 | -0.47(-1.37%) |
Feb 14, 2017 | 34.73 | 34.76 | 33.73 | 34.26 | 303,591 | -0.63(-1.80%) |
Feb 13, 2017 | 34.93 | 35.41 | 34.73 | 34.89 | 152,447 | -0.01(-0.03%) |
Feb 10, 2017 | 34.76 | 35.34 | 34.59 | 34.90 | 272,025 | +0.18(+0.51%) |
Feb 09, 2017 | 33.37 | 34.76 | 33.37 | 34.72 | 356,106 | +1.54(+4.63%) |
Feb 08, 2017 | 34.21 | 35.11 | 33.02 | 33.18 | 424,114 | -1.84(-5.25%) |
Feb 07, 2017 | 35.04 | 35.56 | 34.74 | 35.02 | 400,720 | +0.00(+0.00%) |
Feb 06, 2017 | 35.85 | 35.85 | 34.87 | 35.02 | 135,124 | -0.87(-2.43%) |
Feb 03, 2017 | 35.34 | 35.99 | 35.14 | 35.89 | 132,186 | +0.82(+2.34%) |
Feb 02, 2017 | 35.04 | 35.25 | 34.45 | 35.07 | 177,190 | -0.02(-0.06%) |