Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.95 | 36.03 | 35.22 | 35.30 | 397,467 | -0.61(-1.70%) |
Apr 27, 2017 | 35.87 | 36.15 | 35.48 | 35.91 | 606,072 | +0.12(+0.34%) |
Apr 26, 2017 | 35.95 | 36.72 | 35.70 | 35.79 | 623,727 | -0.16(-0.45%) |
Apr 25, 2017 | 36.39 | 36.52 | 35.95 | 35.95 | 812,706 | -0.08(-0.23%) |
Apr 24, 2017 | 36.88 | 36.96 | 35.74 | 36.03 | 805,777 | -0.08(-0.23%) |
Apr 21, 2017 | 36.27 | 36.46 | 35.70 | 36.11 | 573,750 | -0.16(-0.45%) |
Apr 20, 2017 | 35.79 | 36.76 | 35.79 | 36.27 | 637,268 | +0.85(+2.41%) |
Apr 19, 2017 | 35.62 | 35.94 | 35.22 | 35.42 | 965,211 | +0.08(+0.23%) |
Apr 18, 2017 | 35.58 | 35.87 | 34.87 | 35.34 | 647,269 | -0.53(-1.47%) |
Apr 17, 2017 | 35.95 | 36.11 | 35.38 | 35.87 | 400,078 | +0.04(+0.11%) |
Apr 13, 2017 | 36.23 | 36.68 | 35.79 | 35.83 | 786,896 | -0.63(-1.74%) |
Apr 12, 2017 | 38.48 | 38.52 | 36.34 | 36.46 | 922,881 | -2.26(-5.85%) |
Apr 11, 2017 | 38.52 | 38.84 | 38.08 | 38.72 | 863,291 | +0.12(+0.31%) |
Apr 10, 2017 | 38.72 | 39.09 | 38.24 | 38.60 | 458,262 | -0.08(-0.21%) |
Apr 07, 2017 | 39.09 | 39.33 | 38.52 | 38.68 | 891,577 | -0.53(-1.34%) |
Apr 06, 2017 | 38.68 | 39.57 | 38.24 | 39.21 | 2,279,520 | +1.01(+2.65%) |
Apr 05, 2017 | 38.56 | 39.61 | 37.47 | 38.20 | 4,779,128 | +3.48(+10.01%) |
Apr 04, 2017 | 34.72 | 35.37 | 34.40 | 34.72 | 809,942 | -0.08(-0.23%) |
Apr 03, 2017 | 35.00 | 35.29 | 33.99 | 34.80 | 713,056 | -0.04(-0.12%) |
Mar 31, 2017 | 34.76 | 35.09 | 34.52 | 34.84 | 363,182 | -0.04(-0.12%) |
Mar 30, 2017 | 34.92 | 35.13 | 34.60 | 34.88 | 349,683 | +0.00(+0.00%) |
Mar 29, 2017 | 34.36 | 35.09 | 33.95 | 34.88 | 403,023 | +0.49(+1.41%) |
Mar 28, 2017 | 33.23 | 34.48 | 33.15 | 34.40 | 395,921 | +0.97(+2.90%) |
Mar 27, 2017 | 32.94 | 33.51 | 32.90 | 33.43 | 386,384 | -0.32(-0.96%) |
Mar 24, 2017 | 33.91 | 34.44 | 33.51 | 33.75 | 447,287 | -0.04(-0.12%) |
Mar 23, 2017 | 33.43 | 34.01 | 33.39 | 33.79 | 431,884 | +0.32(+0.97%) |
Mar 22, 2017 | 33.23 | 33.55 | 32.85 | 33.47 | 363,675 | +0.20(+0.61%) |
Mar 21, 2017 | 34.56 | 34.56 | 32.82 | 33.27 | 420,128 | -1.09(-3.18%) |
Mar 20, 2017 | 34.76 | 35.09 | 34.24 | 34.36 | 416,033 | -0.53(-1.51%) |
Mar 17, 2017 | 33.67 | 34.92 | 33.55 | 34.88 | 903,100 | +1.37(+4.10%) |
Mar 16, 2017 | 34.12 | 34.16 | 33.27 | 33.51 | 418,677 | -0.61(-1.78%) |
Mar 15, 2017 | 33.67 | 34.32 | 33.35 | 34.12 | 605,999 | +0.73(+2.18%) |
Mar 14, 2017 | 33.39 | 33.51 | 32.70 | 33.39 | 411,665 | -0.36(-1.08%) |
Mar 13, 2017 | 33.67 | 34.16 | 33.59 | 33.75 | 410,853 | +0.04(+0.12%) |
Mar 10, 2017 | 33.55 | 33.87 | 33.15 | 33.71 | 412,865 | +0.36(+1.09%) |
Mar 09, 2017 | 33.79 | 34.08 | 33.06 | 33.35 | 405,121 | -0.53(-1.55%) |
Mar 08, 2017 | 34.32 | 34.56 | 33.83 | 33.87 | 354,974 | -0.36(-1.06%) |
Mar 07, 2017 | 34.60 | 34.68 | 34.16 | 34.24 | 310,578 | -0.36(-1.05%) |
Mar 06, 2017 | 34.32 | 34.80 | 34.16 | 34.60 | 234,829 | -0.20(-0.58%) |
Mar 03, 2017 | 34.44 | 34.88 | 34.32 | 34.80 | 417,632 | +0.32(+0.94%) |
Mar 02, 2017 | 35.45 | 35.49 | 34.24 | 34.48 | 419,055 | -1.09(-3.07%) |
Mar 01, 2017 | 34.76 | 36.14 | 34.44 | 35.57 | 663,579 | +1.58(+4.64%) |
Feb 28, 2017 | 35.37 | 35.49 | 33.79 | 33.99 | 989,216 | -1.46(-4.11%) |
Feb 27, 2017 | 35.73 | 36.26 | 35.45 | 35.45 | 577,679 | -0.16(-0.45%) |
Feb 24, 2017 | 34.68 | 35.61 | 34.43 | 35.61 | 410,996 | +0.61(+1.73%) |
Feb 23, 2017 | 35.69 | 35.89 | 34.72 | 35.00 | 564,080 | -0.44(-1.25%) |
Feb 22, 2017 | 35.05 | 35.49 | 35.00 | 35.45 | 434,757 | -0.04(-0.11%) |
Feb 21, 2017 | 36.34 | 36.42 | 34.88 | 35.49 | 644,022 | -0.61(-1.68%) |
Feb 17, 2017 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.22%) | |
Feb 16, 2017 | 36.14 | 36.30 | 35.69 | 36.02 | 636,217 | -0.24(-0.67%) |
Feb 15, 2017 | 35.77 | 36.30 | 35.55 | 36.26 | 674,480 | +0.49(+1.36%) |
Feb 14, 2017 | 35.61 | 35.85 | 35.21 | 35.77 | 675,423 | +0.16(+0.45%) |
Feb 13, 2017 | 36.26 | 36.58 | 35.57 | 35.61 | 471,479 | -0.48(-1.34%) |
Feb 10, 2017 | 35.81 | 36.42 | 35.57 | 36.10 | 472,707 | +0.53(+1.48%) |
Feb 09, 2017 | 35.05 | 35.73 | 34.76 | 35.57 | 473,716 | +0.61(+1.73%) |
Feb 08, 2017 | 35.45 | 35.45 | 34.28 | 34.96 | 930,279 | -0.69(-1.93%) |
Feb 07, 2017 | 37.03 | 37.11 | 35.17 | 35.65 | 1,304,082 | -1.09(-2.97%) |
Feb 06, 2017 | 36.78 | 37.31 | 36.58 | 36.74 | 953,756 | -0.32(-0.87%) |
Feb 03, 2017 | 35.97 | 37.35 | 35.69 | 37.07 | 1,131,108 | +1.25(+3.50%) |
Feb 02, 2017 | 35.85 | 36.22 | 35.13 | 35.81 | 899,441 | -0.40(-1.12%) |