Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.30 | 39.30 | 37.25 | 37.30 | 88,374 | -2.10(-5.33%) |
Apr 27, 2017 | 38.45 | 39.60 | 38.35 | 39.40 | 92,761 | +1.00(+2.60%) |
Apr 26, 2017 | 36.65 | 39.10 | 36.65 | 38.40 | 77,708 | +1.70(+4.63%) |
Apr 25, 2017 | 36.60 | 36.95 | 36.10 | 36.70 | 93,859 | +0.45(+1.24%) |
Apr 24, 2017 | 35.00 | 36.60 | 35.00 | 36.25 | 104,413 | +0.25(+0.69%) |
Apr 21, 2017 | 36.55 | 36.55 | 35.80 | 36.00 | 55,125 | -0.50(-1.37%) |
Apr 20, 2017 | 36.65 | 37.05 | 36.40 | 36.50 | 67,099 | +0.00(+0.00%) |
Apr 19, 2017 | 37.80 | 37.80 | 36.10 | 36.50 | 72,601 | -1.10(-2.93%) |
Apr 18, 2017 | 35.95 | 37.65 | 35.95 | 37.60 | 85,465 | +1.45(+4.01%) |
Apr 17, 2017 | 35.10 | 36.20 | 34.95 | 36.15 | 148,350 | +1.30(+3.73%) |
Apr 13, 2017 | 35.25 | 35.75 | 34.85 | 34.85 | 135,715 | -0.70(-1.97%) |
Apr 12, 2017 | 35.90 | 35.95 | 35.10 | 35.55 | 196,967 | -0.45(-1.25%) |
Apr 11, 2017 | 35.25 | 36.27 | 34.45 | 36.00 | 110,157 | +0.60(+1.69%) |
Apr 10, 2017 | 37.15 | 37.65 | 35.25 | 35.40 | 76,106 | -1.70(-4.58%) |
Apr 07, 2017 | 36.00 | 37.35 | 35.75 | 37.10 | 98,342 | +1.00(+2.77%) |
Apr 06, 2017 | 35.45 | 36.10 | 35.00 | 36.10 | 78,243 | +0.60(+1.69%) |
Apr 05, 2017 | 35.45 | 35.75 | 34.95 | 35.50 | 149,417 | +0.35(+1.00%) |
Apr 04, 2017 | 35.40 | 35.60 | 34.34 | 35.15 | 216,967 | -0.70(-1.95%) |
Apr 03, 2017 | 36.45 | 36.50 | 35.60 | 35.85 | 138,100 | -0.60(-1.65%) |
Mar 31, 2017 | 36.70 | 36.80 | 36.25 | 36.45 | 96,878 | -0.10(-0.27%) |
Mar 30, 2017 | 35.15 | 36.60 | 34.80 | 36.55 | 66,119 | +1.50(+4.28%) |
Mar 29, 2017 | 35.00 | 35.65 | 34.95 | 35.05 | 37,852 | +0.20(+0.57%) |
Mar 28, 2017 | 35.25 | 35.85 | 34.75 | 34.85 | 55,167 | -0.70(-1.97%) |
Mar 27, 2017 | 34.15 | 35.58 | 33.95 | 35.55 | 58,075 | +1.20(+3.49%) |
Mar 24, 2017 | 35.05 | 35.20 | 34.20 | 34.35 | 65,392 | -0.65(-1.86%) |
Mar 23, 2017 | 34.40 | 35.05 | 34.00 | 35.00 | 87,557 | +0.55(+1.60%) |
Mar 22, 2017 | 33.90 | 34.60 | 33.25 | 34.45 | 103,373 | +0.40(+1.17%) |
Mar 21, 2017 | 33.95 | 34.25 | 31.85 | 34.05 | 148,677 | +0.40(+1.19%) |
Mar 20, 2017 | 34.45 | 34.45 | 33.50 | 33.65 | 68,297 | -0.75(-2.18%) |
Mar 17, 2017 | 34.60 | 34.70 | 33.75 | 34.40 | 79,532 | -0.05(-0.15%) |
Mar 16, 2017 | 34.25 | 34.82 | 34.25 | 34.45 | 63,572 | -0.05(-0.14%) |
Mar 15, 2017 | 34.25 | 34.65 | 33.20 | 34.50 | 52,576 | +0.45(+1.32%) |
Mar 14, 2017 | 34.20 | 34.35 | 32.60 | 34.05 | 94,036 | -0.15(-0.44%) |
Mar 13, 2017 | 33.55 | 34.25 | 33.30 | 34.20 | 65,515 | +0.45(+1.33%) |
Mar 10, 2017 | 32.80 | 33.90 | 32.75 | 33.75 | 58,626 | +1.15(+3.53%) |
Mar 09, 2017 | 32.80 | 33.40 | 32.55 | 32.60 | 83,195 | -0.30(-0.91%) |
Mar 08, 2017 | 33.85 | 33.85 | 32.85 | 32.90 | 115,245 | -0.65(-1.94%) |
Mar 07, 2017 | 33.20 | 33.70 | 32.65 | 33.55 | 102,750 | +0.35(+1.05%) |
Mar 06, 2017 | 32.50 | 33.60 | 32.10 | 33.20 | 88,417 | +0.45(+1.37%) |
Mar 03, 2017 | 33.25 | 33.25 | 32.05 | 32.75 | 109,242 | -0.45(-1.36%) |
Mar 02, 2017 | 33.05 | 33.55 | 32.55 | 33.20 | 71,522 | +0.15(+0.45%) |
Mar 01, 2017 | 32.35 | 33.10 | 32.23 | 33.05 | 122,816 | +1.20(+3.77%) |
Feb 28, 2017 | 32.05 | 32.20 | 31.75 | 31.85 | 93,483 | -0.35(-1.09%) |
Feb 27, 2017 | 31.85 | 32.35 | 31.40 | 32.20 | 98,737 | +0.35(+1.10%) |
Feb 24, 2017 | 30.60 | 31.95 | 30.50 | 31.85 | 87,556 | +0.85(+2.74%) |
Feb 23, 2017 | 31.30 | 32.05 | 30.85 | 31.00 | 141,999 | -0.35(-1.12%) |
Feb 22, 2017 | 32.30 | 32.30 | 30.20 | 31.35 | 264,955 | -1.45(-4.42%) |
Feb 21, 2017 | 35.20 | 35.20 | 32.00 | 32.80 | 397,921 | -6.05(-15.57%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | -1.15(-2.87%) | |
Feb 16, 2017 | 40.30 | 40.40 | 39.80 | 40.00 | 47,612 | -0.35(-0.87%) |
Feb 15, 2017 | 40.10 | 40.60 | 40.10 | 40.35 | 43,998 | -0.05(-0.12%) |
Feb 14, 2017 | 41.25 | 41.85 | 40.25 | 40.40 | 64,693 | -1.15(-2.77%) |
Feb 13, 2017 | 42.85 | 42.85 | 41.35 | 41.55 | 36,433 | -0.90(-2.12%) |
Feb 10, 2017 | 42.70 | 42.75 | 41.80 | 42.45 | 24,121 | +0.35(+0.83%) |
Feb 09, 2017 | 41.10 | 42.30 | 41.10 | 42.10 | 20,895 | +1.20(+2.93%) |
Feb 08, 2017 | 41.65 | 42.00 | 40.10 | 40.90 | 52,733 | -1.40(-3.31%) |
Feb 07, 2017 | 42.30 | 42.85 | 41.70 | 42.30 | 22,326 | +0.00(+0.00%) |
Feb 06, 2017 | 42.80 | 42.80 | 42.10 | 42.30 | 24,865 | -0.70(-1.63%) |
Feb 03, 2017 | 42.95 | 43.00 | 42.05 | 43.00 | 20,448 | +0.50(+1.18%) |
Feb 02, 2017 | 42.35 | 42.85 | 42.10 | 42.50 | 31,371 | +0.20(+0.47%) |