Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.45 | 42.05 | 41.25 | 41.40 | 262,080 | +0.00(+0.00%) |
Apr 27, 2017 | 41.25 | 41.80 | 40.95 | 41.40 | 299,145 | +0.20(+0.49%) |
Apr 26, 2017 | 40.80 | 41.55 | 40.80 | 41.20 | 360,885 | +0.35(+0.86%) |
Apr 25, 2017 | 40.45 | 41.80 | 40.35 | 40.85 | 455,252 | +0.50(+1.24%) |
Apr 24, 2017 | 40.60 | 40.83 | 40.27 | 40.35 | 231,904 | +0.25(+0.62%) |
Apr 21, 2017 | 40.00 | 40.40 | 39.24 | 40.10 | 560,284 | -0.67(-1.66%) |
Apr 20, 2017 | 40.40 | 40.80 | 40.05 | 40.77 | 242,928 | +0.55(+1.37%) |
Apr 19, 2017 | 40.50 | 40.70 | 40.05 | 40.23 | 179,388 | -0.02(-0.06%) |
Apr 18, 2017 | 40.35 | 40.52 | 39.00 | 40.25 | 182,503 | -0.15(-0.37%) |
Apr 17, 2017 | 39.60 | 40.40 | 39.30 | 40.40 | 126,254 | +0.85(+2.15%) |
Apr 13, 2017 | 40.05 | 40.40 | 39.50 | 39.55 | 141,548 | -0.45(-1.13%) |
Apr 12, 2017 | 40.65 | 40.75 | 39.70 | 40.00 | 103,224 | -0.75(-1.84%) |
Apr 11, 2017 | 40.15 | 40.90 | 40.15 | 40.75 | 98,015 | +0.45(+1.12%) |
Apr 10, 2017 | 40.35 | 40.55 | 40.05 | 40.30 | 114,723 | -0.05(-0.12%) |
Apr 07, 2017 | 40.55 | 40.75 | 40.30 | 40.35 | 165,776 | -0.30(-0.74%) |
Apr 06, 2017 | 40.45 | 40.85 | 39.75 | 40.65 | 188,180 | +0.20(+0.49%) |
Apr 05, 2017 | 40.20 | 40.70 | 39.90 | 40.45 | 342,614 | +0.35(+0.87%) |
Apr 04, 2017 | 39.90 | 40.48 | 39.35 | 40.10 | 159,180 | +0.05(+0.12%) |
Apr 03, 2017 | 40.65 | 40.75 | 39.50 | 40.05 | 185,205 | -0.60(-1.48%) |
Mar 31, 2017 | 40.20 | 41.15 | 40.20 | 40.65 | 223,129 | +0.35(+0.87%) |
Mar 30, 2017 | 40.40 | 40.60 | 40.01 | 40.30 | 125,149 | -0.05(-0.12%) |
Mar 29, 2017 | 40.05 | 40.70 | 39.65 | 40.35 | 247,005 | +0.30(+0.75%) |
Mar 28, 2017 | 40.20 | 40.40 | 39.65 | 40.05 | 199,778 | -0.30(-0.74%) |
Mar 27, 2017 | 39.85 | 40.65 | 39.40 | 40.35 | 326,187 | +0.50(+1.25%) |
Mar 24, 2017 | 39.25 | 39.95 | 38.90 | 39.85 | 185,219 | +0.60(+1.53%) |
Mar 23, 2017 | 38.80 | 39.45 | 38.10 | 39.25 | 298,354 | +0.45(+1.16%) |
Mar 22, 2017 | 39.75 | 39.90 | 38.70 | 38.80 | 246,014 | -0.80(-2.02%) |
Mar 21, 2017 | 40.00 | 40.20 | 39.55 | 39.60 | 295,887 | -0.30(-0.75%) |
Mar 20, 2017 | 40.00 | 40.00 | 39.40 | 39.90 | 235,687 | +0.00(+0.00%) |
Mar 17, 2017 | 38.90 | 40.30 | 38.75 | 39.90 | 563,755 | +0.80(+2.05%) |
Mar 16, 2017 | 39.05 | 39.15 | 38.55 | 39.10 | 155,747 | +0.20(+0.51%) |
Mar 15, 2017 | 38.60 | 39.17 | 38.30 | 38.90 | 286,549 | +0.40(+1.04%) |
Mar 14, 2017 | 37.95 | 38.95 | 37.90 | 38.50 | 363,604 | +0.45(+1.18%) |
Mar 13, 2017 | 37.00 | 38.10 | 37.00 | 38.05 | 214,526 | +0.90(+2.42%) |
Mar 10, 2017 | 37.45 | 37.85 | 36.95 | 37.15 | 207,318 | -0.25(-0.67%) |
Mar 09, 2017 | 37.55 | 37.55 | 36.65 | 37.40 | 291,980 | -0.15(-0.40%) |
Mar 08, 2017 | 37.40 | 37.95 | 37.20 | 37.55 | 277,339 | +0.05(+0.13%) |
Mar 07, 2017 | 38.15 | 38.15 | 37.20 | 37.50 | 280,437 | -0.75(-1.96%) |
Mar 06, 2017 | 38.30 | 38.55 | 38.12 | 38.25 | 298,311 | -0.25(-0.65%) |
Mar 03, 2017 | 38.50 | 38.75 | 38.20 | 38.50 | 354,354 | +0.05(+0.13%) |
Mar 02, 2017 | 38.20 | 38.70 | 38.00 | 38.45 | 267,265 | +0.20(+0.52%) |
Mar 01, 2017 | 38.25 | 38.50 | 37.65 | 38.25 | 366,430 | +0.23(+0.59%) |
Feb 28, 2017 | 37.90 | 38.30 | 37.60 | 38.02 | 452,460 | +0.02(+0.07%) |
Feb 27, 2017 | 37.55 | 38.08 | 37.20 | 38.00 | 620,167 | -0.15(-0.39%) |
Feb 24, 2017 | 37.80 | 38.15 | 37.15 | 38.15 | 227,711 | +0.00(+0.00%) |
Feb 23, 2017 | 38.20 | 38.42 | 37.55 | 38.15 | 285,170 | +0.15(+0.39%) |
Feb 22, 2017 | 38.00 | 38.45 | 37.25 | 38.00 | 644,087 | -0.05(-0.13%) |
Feb 21, 2017 | 37.90 | 38.50 | 37.62 | 38.05 | 508,685 | -0.55(-1.42%) |
Feb 17, 2017 | 38.60 | 38.60 | 38.60 | 0 | +0.65(+1.71%) | |
Feb 16, 2017 | 35.00 | 38.20 | 35.00 | 37.95 | 1,285,605 | -0.15(-0.39%) |
Feb 15, 2017 | 37.85 | 38.30 | 36.90 | 38.10 | 788,930 | -0.10(-0.26%) |
Feb 14, 2017 | 37.20 | 38.25 | 37.05 | 38.20 | 374,979 | +0.90(+2.41%) |
Feb 13, 2017 | 37.55 | 37.80 | 36.35 | 37.30 | 208,353 | -0.10(-0.27%) |
Feb 10, 2017 | 37.30 | 37.60 | 36.95 | 37.40 | 115,208 | +0.15(+0.40%) |
Feb 09, 2017 | 36.70 | 37.45 | 36.55 | 37.25 | 220,714 | +0.55(+1.50%) |
Feb 08, 2017 | 36.45 | 36.77 | 36.10 | 36.70 | 210,279 | +0.10(+0.27%) |
Feb 07, 2017 | 36.80 | 36.95 | 36.50 | 36.60 | 220,992 | -0.12(-0.34%) |
Feb 06, 2017 | 36.35 | 36.80 | 36.25 | 36.73 | 215,285 | +0.18(+0.48%) |
Feb 03, 2017 | 36.40 | 36.85 | 36.16 | 36.55 | 187,737 | +0.25(+0.69%) |
Feb 02, 2017 | 36.05 | 36.40 | 35.80 | 36.30 | 185,245 | +0.05(+0.14%) |