Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.64 | 35.77 | 34.34 | 34.50 | 69,062 | -1.09(-3.07%) |
Apr 27, 2017 | 36.82 | 36.82 | 35.60 | 35.60 | 45,184 | -1.22(-3.31%) |
Apr 26, 2017 | 35.77 | 37.45 | 35.77 | 36.82 | 88,744 | +1.22(+3.43%) |
Apr 25, 2017 | 35.39 | 35.72 | 35.33 | 35.60 | 55,497 | +0.72(+2.05%) |
Apr 24, 2017 | 35.01 | 35.56 | 34.76 | 34.88 | 49,873 | +0.67(+1.97%) |
Apr 21, 2017 | 33.83 | 34.46 | 33.75 | 34.21 | 44,164 | +0.25(+0.74%) |
Apr 20, 2017 | 33.58 | 33.96 | 33.54 | 33.96 | 75,167 | +0.59(+1.77%) |
Apr 19, 2017 | 33.49 | 34.04 | 33.20 | 33.37 | 41,663 | +0.08(+0.25%) |
Apr 18, 2017 | 32.99 | 33.41 | 32.82 | 33.28 | 34,584 | +0.00(+0.00%) |
Apr 17, 2017 | 32.53 | 33.28 | 32.48 | 33.28 | 36,699 | +0.76(+2.33%) |
Apr 13, 2017 | 32.65 | 33.12 | 32.32 | 32.53 | 78,693 | -0.42(-1.28%) |
Apr 12, 2017 | 33.07 | 33.33 | 32.74 | 32.95 | 37,097 | -0.29(-0.89%) |
Apr 11, 2017 | 32.86 | 33.45 | 32.86 | 33.24 | 115,141 | +0.08(+0.25%) |
Apr 10, 2017 | 34.17 | 34.17 | 33.07 | 33.16 | 55,336 | -0.46(-1.38%) |
Apr 07, 2017 | 33.41 | 33.79 | 33.37 | 33.62 | 89,000 | -0.08(-0.25%) |
Apr 06, 2017 | 33.07 | 33.83 | 32.78 | 33.70 | 46,598 | +0.59(+1.78%) |
Apr 05, 2017 | 34.29 | 34.42 | 33.07 | 33.12 | 55,067 | -0.84(-2.48%) |
Apr 04, 2017 | 33.83 | 34.50 | 33.62 | 33.96 | 48,509 | -0.13(-0.37%) |
Apr 03, 2017 | 34.38 | 34.42 | 33.62 | 34.08 | 51,362 | -0.13(-0.37%) |
Mar 31, 2017 | 34.29 | 34.93 | 34.13 | 34.21 | 109,188 | -0.42(-1.22%) |
Mar 30, 2017 | 33.33 | 34.71 | 33.33 | 34.63 | 51,558 | +1.22(+3.65%) |
Mar 29, 2017 | 33.28 | 33.58 | 33.16 | 33.41 | 28,539 | -0.08(-0.25%) |
Mar 28, 2017 | 33.03 | 33.54 | 32.91 | 33.49 | 105,098 | +0.46(+1.40%) |
Mar 27, 2017 | 32.82 | 33.24 | 32.28 | 33.03 | 73,849 | -0.55(-1.63%) |
Mar 24, 2017 | 33.45 | 34.08 | 33.41 | 33.58 | 38,870 | +0.04(+0.13%) |
Mar 23, 2017 | 33.07 | 34.04 | 33.07 | 33.54 | 37,201 | +0.42(+1.27%) |
Mar 22, 2017 | 33.49 | 33.92 | 32.86 | 33.12 | 77,280 | -0.55(-1.62%) |
Mar 21, 2017 | 36.10 | 36.18 | 33.66 | 33.66 | 65,634 | -2.23(-6.21%) |
Mar 20, 2017 | 36.52 | 36.52 | 35.81 | 35.89 | 66,733 | -0.88(-2.40%) |
Mar 17, 2017 | 36.23 | 36.82 | 35.64 | 36.78 | 199,145 | +0.38(+1.04%) |
Mar 16, 2017 | 36.06 | 36.52 | 36.06 | 36.40 | 40,085 | +0.46(+1.29%) |
Mar 15, 2017 | 35.89 | 36.31 | 35.64 | 35.94 | 43,913 | +0.00(+0.00%) |
Mar 14, 2017 | 35.77 | 36.19 | 35.40 | 35.94 | 33,135 | -0.13(-0.35%) |
Mar 13, 2017 | 36.15 | 36.27 | 35.94 | 36.06 | 21,175 | +0.04(+0.12%) |
Mar 10, 2017 | 36.19 | 36.19 | 35.72 | 36.02 | 53,006 | -0.08(-0.23%) |
Mar 09, 2017 | 36.19 | 36.48 | 36.10 | 36.10 | 37,866 | +0.12(+0.33%) |
Mar 08, 2017 | 36.61 | 36.91 | 35.82 | 35.99 | 60,666 | -0.34(-0.92%) |
Mar 07, 2017 | 36.82 | 36.84 | 36.28 | 36.32 | 40,327 | -0.46(-1.25%) |
Mar 06, 2017 | 36.87 | 37.07 | 36.53 | 36.78 | 34,152 | -0.46(-1.24%) |
Mar 03, 2017 | 36.99 | 37.41 | 36.91 | 37.24 | 36,010 | +0.17(+0.45%) |
Mar 02, 2017 | 38.04 | 38.12 | 36.91 | 37.07 | 36,228 | -0.96(-2.53%) |
Mar 01, 2017 | 37.87 | 38.50 | 37.83 | 38.04 | 52,312 | +1.01(+2.72%) |
Feb 28, 2017 | 36.74 | 37.70 | 36.74 | 37.03 | 80,557 | -0.80(-2.10%) |
Feb 27, 2017 | 37.83 | 38.21 | 37.58 | 37.83 | 41,505 | +0.00(+0.00%) |
Feb 24, 2017 | 38.16 | 38.21 | 37.66 | 37.83 | 59,371 | -0.42(-1.10%) |
Feb 23, 2017 | 38.83 | 38.83 | 37.79 | 38.25 | 47,789 | -0.29(-0.76%) |
Feb 22, 2017 | 38.08 | 38.62 | 37.70 | 38.54 | 79,767 | +0.46(+1.21%) |
Feb 21, 2017 | 38.00 | 38.25 | 37.65 | 38.08 | 33,422 | +0.21(+0.55%) |
Feb 17, 2017 | 37.87 | 37.87 | 37.87 | 0 | -0.13(-0.33%) | |
Feb 16, 2017 | 38.21 | 38.21 | 37.75 | 38.00 | 34,623 | -0.17(-0.44%) |
Feb 15, 2017 | 38.00 | 38.25 | 37.70 | 38.16 | 19,077 | +0.17(+0.44%) |
Feb 14, 2017 | 37.37 | 38.12 | 37.37 | 38.00 | 30,111 | +0.42(+1.12%) |
Feb 13, 2017 | 37.70 | 38.04 | 37.41 | 37.58 | 39,754 | +0.21(+0.56%) |
Feb 10, 2017 | 37.24 | 37.58 | 37.03 | 37.37 | 32,137 | +0.34(+0.91%) |
Feb 09, 2017 | 36.11 | 37.12 | 36.11 | 37.03 | 41,268 | +0.96(+2.67%) |
Feb 08, 2017 | 36.74 | 36.87 | 35.86 | 36.07 | 84,656 | -0.88(-2.38%) |
Feb 07, 2017 | 37.24 | 37.37 | 36.78 | 36.95 | 44,548 | -0.13(-0.34%) |
Feb 06, 2017 | 37.33 | 37.62 | 36.95 | 37.07 | 36,010 | -0.59(-1.56%) |
Feb 03, 2017 | 37.16 | 37.75 | 37.16 | 37.66 | 55,768 | +0.96(+2.63%) |
Feb 02, 2017 | 37.20 | 37.33 | 36.61 | 36.70 | 28,762 | -0.67(-1.79%) |