Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.87 | 34.39 | 33.50 | 34.33 | 1,127,295 | +0.50(+1.48%) |
Apr 27, 2017 | 33.68 | 33.92 | 33.08 | 33.83 | 1,044,997 | +0.17(+0.51%) |
Apr 26, 2017 | 34.77 | 35.22 | 33.61 | 33.66 | 1,394,637 | -1.05(-3.03%) |
Apr 25, 2017 | 33.98 | 36.20 | 33.93 | 34.71 | 2,402,070 | +0.99(+2.94%) |
Apr 24, 2017 | 32.66 | 33.83 | 32.41 | 33.72 | 1,441,520 | +1.51(+4.69%) |
Apr 21, 2017 | 32.52 | 32.81 | 32.13 | 32.21 | 1,027,737 | -0.38(-1.17%) |
Apr 20, 2017 | 32.45 | 32.93 | 32.28 | 32.59 | 787,572 | +0.24(+0.74%) |
Apr 19, 2017 | 32.47 | 32.98 | 32.19 | 32.35 | 1,226,351 | -0.09(-0.28%) |
Apr 18, 2017 | 33.01 | 33.30 | 32.15 | 32.44 | 981,252 | -0.93(-2.79%) |
Apr 17, 2017 | 33.46 | 34.14 | 33.33 | 33.37 | 751,779 | -0.11(-0.33%) |
Apr 13, 2017 | 33.01 | 34.10 | 32.89 | 33.48 | 1,123,286 | +0.39(+1.18%) |
Apr 12, 2017 | 33.06 | 33.58 | 32.87 | 33.09 | 813,622 | +0.19(+0.58%) |
Apr 11, 2017 | 33.00 | 33.38 | 32.49 | 32.90 | 926,825 | -0.17(-0.51%) |
Apr 10, 2017 | 32.56 | 33.46 | 32.30 | 33.07 | 989,528 | +0.71(+2.19%) |
Apr 07, 2017 | 32.40 | 32.45 | 31.75 | 32.36 | 996,201 | -0.05(-0.15%) |
Apr 06, 2017 | 32.65 | 32.77 | 32.02 | 32.41 | 1,687,366 | -0.26(-0.80%) |
Apr 05, 2017 | 33.65 | 34.04 | 32.50 | 32.67 | 1,858,404 | -0.86(-2.56%) |
Apr 04, 2017 | 34.05 | 34.49 | 33.17 | 33.53 | 1,493,155 | -0.52(-1.53%) |
Apr 03, 2017 | 34.43 | 34.89 | 34.03 | 34.05 | 909,285 | -0.33(-0.96%) |
Mar 31, 2017 | 34.10 | 34.84 | 33.79 | 34.38 | 931,442 | +0.28(+0.82%) |
Mar 30, 2017 | 35.63 | 35.70 | 33.89 | 34.10 | 1,975,748 | -1.76(-4.91%) |
Mar 29, 2017 | 35.84 | 36.55 | 35.71 | 35.86 | 940,272 | +0.15(+0.42%) |
Mar 28, 2017 | 35.70 | 36.27 | 35.40 | 35.71 | 1,003,942 | +0.06(+0.17%) |
Mar 27, 2017 | 34.40 | 35.69 | 33.85 | 35.65 | 1,159,902 | +0.82(+2.35%) |
Mar 24, 2017 | 34.58 | 35.00 | 34.19 | 34.83 | 1,209,729 | +0.38(+1.10%) |
Mar 23, 2017 | 34.96 | 35.07 | 34.42 | 34.45 | 960,079 | -0.48(-1.37%) |
Mar 22, 2017 | 34.92 | 35.15 | 34.15 | 34.93 | 1,388,196 | -0.08(-0.23%) |
Mar 21, 2017 | 37.34 | 37.34 | 34.93 | 35.01 | 1,947,087 | -2.18(-5.86%) |
Mar 20, 2017 | 37.11 | 37.60 | 36.51 | 37.19 | 1,262,051 | +0.06(+0.16%) |
Mar 17, 2017 | 37.33 | 37.75 | 36.95 | 37.13 | 1,677,182 | -0.37(-0.99%) |
Mar 16, 2017 | 38.36 | 38.36 | 37.32 | 37.50 | 988,142 | -0.70(-1.83%) |
Mar 15, 2017 | 37.68 | 38.32 | 37.53 | 38.20 | 1,119,536 | +0.67(+1.79%) |
Mar 14, 2017 | 37.40 | 37.65 | 36.68 | 37.53 | 1,145,830 | +0.06(+0.16%) |
Mar 13, 2017 | 36.83 | 37.58 | 36.64 | 37.47 | 1,578,601 | +0.64(+1.74%) |
Mar 10, 2017 | 36.54 | 36.84 | 36.17 | 36.83 | 1,327,144 | +0.36(+0.99%) |
Mar 09, 2017 | 36.53 | 36.99 | 35.96 | 36.47 | 915,460 | -0.07(-0.19%) |
Mar 08, 2017 | 36.21 | 37.07 | 36.05 | 36.54 | 1,627,536 | +0.33(+0.91%) |
Mar 07, 2017 | 36.21 | 37.00 | 35.99 | 36.21 | 1,225,491 | -0.58(-1.58%) |
Mar 06, 2017 | 36.89 | 37.19 | 36.24 | 36.79 | 2,334,812 | -0.10(-0.27%) |
Mar 03, 2017 | 35.69 | 37.12 | 35.52 | 36.89 | 2,202,517 | +1.09(+3.04%) |
Mar 02, 2017 | 36.82 | 37.92 | 35.69 | 35.80 | 4,363,661 | -0.83(-2.27%) |
Mar 01, 2017 | 38.10 | 38.66 | 36.20 | 36.63 | 4,265,338 | -1.48(-3.88%) |
Feb 28, 2017 | 40.00 | 40.07 | 38.02 | 38.11 | 3,125,422 | -1.74(-4.37%) |
Feb 27, 2017 | 38.78 | 40.09 | 38.75 | 39.85 | 2,263,227 | +0.97(+2.49%) |
Feb 24, 2017 | 39.08 | 39.43 | 38.16 | 38.88 | 1,966,734 | -0.68(-1.72%) |
Feb 23, 2017 | 39.26 | 40.83 | 38.86 | 39.56 | 2,318,375 | +0.42(+1.07%) |
Feb 22, 2017 | 39.00 | 39.63 | 38.79 | 39.14 | 1,219,031 | -0.06(-0.15%) |
Feb 21, 2017 | 39.54 | 40.02 | 38.68 | 39.20 | 1,842,615 | -0.08(-0.20%) |
Feb 17, 2017 | 39.28 | 39.28 | 39.28 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 39.40 | 40.49 | 38.76 | 39.22 | 2,144,379 | -0.25(-0.63%) |
Feb 15, 2017 | 39.58 | 39.65 | 38.59 | 39.47 | 2,244,216 | -0.22(-0.55%) |
Feb 14, 2017 | 36.96 | 39.75 | 36.27 | 39.69 | 4,857,372 | +2.45(+6.58%) |
Feb 13, 2017 | 37.09 | 37.92 | 37.00 | 37.24 | 1,929,042 | +0.15(+0.40%) |
Feb 10, 2017 | 37.95 | 38.19 | 37.06 | 37.09 | 1,894,639 | -0.86(-2.27%) |
Feb 09, 2017 | 38.84 | 39.04 | 37.86 | 37.95 | 1,689,620 | -0.59(-1.53%) |
Feb 08, 2017 | 37.89 | 38.72 | 37.37 | 38.54 | 2,360,749 | +0.35(+0.92%) |
Feb 07, 2017 | 37.97 | 38.67 | 37.65 | 38.19 | 2,822,663 | +0.34(+0.90%) |
Feb 06, 2017 | 36.32 | 37.95 | 35.82 | 37.85 | 3,106,117 | +1.24(+3.39%) |
Feb 03, 2017 | 35.55 | 38.25 | 34.90 | 36.61 | 7,113,624 | +1.38(+3.92%) |
Feb 02, 2017 | 34.57 | 35.35 | 34.16 | 35.23 | 1,534,706 | +0.74(+2.15%) |