Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.20 | 34.20 | 32.35 | 33.70 | 1,632,701 | +2.50(+8.01%) |
Apr 27, 2017 | 31.20 | 31.95 | 31.10 | 31.20 | 581,023 | +0.05(+0.16%) |
Apr 26, 2017 | 30.60 | 31.15 | 30.05 | 31.15 | 690,461 | +0.47(+1.55%) |
Apr 25, 2017 | 30.55 | 31.00 | 30.50 | 30.68 | 407,948 | +0.28(+0.90%) |
Apr 24, 2017 | 29.50 | 30.40 | 29.35 | 30.40 | 567,477 | +1.40(+4.83%) |
Apr 21, 2017 | 29.05 | 29.18 | 28.75 | 29.00 | 466,856 | +0.00(+0.00%) |
Apr 20, 2017 | 29.10 | 29.25 | 28.85 | 29.00 | 235,285 | +0.00(+0.00%) |
Apr 19, 2017 | 28.80 | 29.10 | 28.65 | 29.00 | 324,540 | +0.45(+1.58%) |
Apr 18, 2017 | 28.65 | 28.75 | 28.13 | 28.55 | 508,563 | -0.25(-0.87%) |
Apr 17, 2017 | 28.60 | 28.80 | 28.45 | 28.80 | 495,805 | +0.60(+2.13%) |
Apr 13, 2017 | 28.40 | 28.45 | 28.05 | 28.20 | 165,363 | -0.20(-0.70%) |
Apr 12, 2017 | 28.75 | 28.80 | 28.15 | 28.40 | 227,727 | -0.35(-1.22%) |
Apr 11, 2017 | 28.35 | 28.80 | 28.20 | 28.75 | 331,304 | +0.40(+1.41%) |
Apr 10, 2017 | 28.45 | 28.55 | 28.10 | 28.35 | 297,906 | +0.05(+0.18%) |
Apr 07, 2017 | 28.30 | 28.43 | 28.05 | 28.30 | 353,065 | -0.10(-0.35%) |
Apr 06, 2017 | 28.25 | 28.45 | 28.00 | 28.40 | 287,224 | +0.10(+0.35%) |
Apr 05, 2017 | 28.75 | 29.00 | 28.20 | 28.30 | 349,195 | +0.10(+0.35%) |
Apr 04, 2017 | 28.70 | 29.05 | 28.05 | 28.20 | 325,275 | -0.55(-1.91%) |
Apr 03, 2017 | 28.90 | 29.10 | 28.35 | 28.75 | 506,304 | -0.15(-0.52%) |
Mar 31, 2017 | 29.20 | 29.30 | 28.88 | 28.90 | 443,798 | -0.33(-1.11%) |
Mar 30, 2017 | 28.65 | 29.40 | 28.25 | 29.23 | 436,275 | +0.53(+1.83%) |
Mar 29, 2017 | 28.90 | 28.90 | 28.55 | 28.70 | 220,795 | -0.20(-0.69%) |
Mar 28, 2017 | 28.45 | 29.00 | 28.20 | 28.90 | 483,489 | +0.35(+1.23%) |
Mar 27, 2017 | 28.10 | 28.90 | 28.00 | 28.55 | 530,282 | -0.18(-0.61%) |
Mar 24, 2017 | 28.45 | 28.95 | 28.30 | 28.73 | 684,766 | +0.48(+1.68%) |
Mar 23, 2017 | 28.65 | 28.85 | 27.65 | 28.25 | 4,605,960 | -1.35(-4.56%) |
Mar 22, 2017 | 29.55 | 29.70 | 28.80 | 29.60 | 587,801 | -0.20(-0.67%) |
Mar 21, 2017 | 31.00 | 31.70 | 29.35 | 29.80 | 650,950 | -1.75(-5.55%) |
Mar 20, 2017 | 31.30 | 31.60 | 30.75 | 31.55 | 207,801 | +0.20(+0.64%) |
Mar 17, 2017 | 30.25 | 31.40 | 30.25 | 31.35 | 502,116 | +0.95(+3.13%) |
Mar 16, 2017 | 30.65 | 30.65 | 30.28 | 30.40 | 139,160 | -0.15(-0.49%) |
Mar 15, 2017 | 30.75 | 30.90 | 30.35 | 30.55 | 160,848 | +0.00(+0.00%) |
Mar 14, 2017 | 30.40 | 31.50 | 30.15 | 30.55 | 147,332 | +0.10(+0.33%) |
Mar 13, 2017 | 29.80 | 30.52 | 29.80 | 30.45 | 153,860 | +0.60(+2.01%) |
Mar 10, 2017 | 30.15 | 30.15 | 29.70 | 29.85 | 144,977 | -0.05(-0.17%) |
Mar 09, 2017 | 29.75 | 30.20 | 29.60 | 29.90 | 156,792 | +0.15(+0.50%) |
Mar 08, 2017 | 29.85 | 30.00 | 29.65 | 29.75 | 169,743 | -0.15(-0.50%) |
Mar 07, 2017 | 30.00 | 30.50 | 29.70 | 29.90 | 241,452 | -0.30(-0.99%) |
Mar 06, 2017 | 30.30 | 30.50 | 30.05 | 30.20 | 137,757 | -0.35(-1.15%) |
Mar 03, 2017 | 30.80 | 31.05 | 30.40 | 30.55 | 254,293 | -0.15(-0.49%) |
Mar 02, 2017 | 31.00 | 31.20 | 30.65 | 30.70 | 150,542 | -0.20(-0.65%) |
Mar 01, 2017 | 31.30 | 31.60 | 30.90 | 30.90 | 349,990 | +0.10(+0.32%) |
Feb 28, 2017 | 30.95 | 31.10 | 30.62 | 30.80 | 456,309 | -0.05(-0.16%) |
Feb 27, 2017 | 29.95 | 30.95 | 29.73 | 30.85 | 661,936 | +1.25(+4.22%) |
Feb 24, 2017 | 29.25 | 30.40 | 29.25 | 29.60 | 268,340 | +0.15(+0.51%) |
Feb 23, 2017 | 30.05 | 30.05 | 29.25 | 29.45 | 385,910 | -0.48(-1.59%) |
Feb 22, 2017 | 29.00 | 30.25 | 28.55 | 29.93 | 596,834 | +1.28(+4.45%) |
Feb 21, 2017 | 28.30 | 28.65 | 27.95 | 28.65 | 469,863 | +0.40(+1.42%) |
Feb 17, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.10(-0.35%) | |
Feb 16, 2017 | 28.15 | 28.40 | 28.00 | 28.35 | 316,800 | +0.20(+0.71%) |
Feb 15, 2017 | 27.60 | 28.25 | 27.25 | 28.15 | 184,905 | +0.40(+1.44%) |
Feb 14, 2017 | 28.10 | 28.25 | 27.65 | 27.75 | 351,317 | -0.45(-1.60%) |
Feb 13, 2017 | 27.90 | 28.40 | 27.90 | 28.20 | 511,683 | +0.50(+1.81%) |
Feb 10, 2017 | 27.60 | 28.18 | 27.25 | 27.70 | 241,404 | +0.25(+0.91%) |
Feb 09, 2017 | 27.20 | 27.65 | 27.07 | 27.45 | 210,990 | +0.35(+1.29%) |
Feb 08, 2017 | 26.65 | 27.15 | 26.50 | 27.10 | 266,062 | +0.30(+1.12%) |
Feb 07, 2017 | 26.90 | 27.10 | 26.50 | 26.80 | 343,138 | +0.00(+0.00%) |
Feb 06, 2017 | 26.65 | 26.85 | 26.05 | 26.80 | 230,037 | +0.20(+0.75%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.85 | 26.60 | 226,615 | +0.75(+2.90%) |
Feb 02, 2017 | 25.75 | 26.00 | 25.55 | 25.85 | 164,060 | +0.00(+0.00%) |