Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.70 | 36.00 | 35.50 | 35.62 | 173,382 | -0.15(-0.42%) |
Apr 27, 2017 | 35.77 | 35.95 | 35.60 | 35.77 | 135,676 | +0.07(+0.21%) |
Apr 26, 2017 | 35.70 | 35.92 | 35.30 | 35.70 | 124,054 | +0.15(+0.42%) |
Apr 25, 2017 | 35.00 | 35.75 | 35.00 | 35.55 | 180,014 | +0.82(+2.38%) |
Apr 24, 2017 | 34.40 | 34.75 | 34.15 | 34.73 | 169,652 | +0.88(+2.58%) |
Apr 21, 2017 | 33.73 | 33.92 | 33.00 | 33.85 | 121,524 | +0.02(+0.07%) |
Apr 20, 2017 | 33.08 | 33.88 | 32.88 | 33.83 | 246,716 | +1.00(+3.05%) |
Apr 19, 2017 | 32.75 | 32.90 | 32.60 | 32.83 | 81,662 | +0.33(+1.00%) |
Apr 18, 2017 | 32.70 | 32.85 | 32.12 | 32.50 | 87,678 | -0.25(-0.76%) |
Apr 17, 2017 | 32.33 | 32.77 | 32.15 | 32.75 | 92,088 | +0.62(+1.95%) |
Apr 13, 2017 | 32.17 | 32.50 | 31.88 | 32.12 | 75,176 | -0.17(-0.54%) |
Apr 12, 2017 | 32.85 | 32.85 | 32.10 | 32.30 | 70,024 | -0.53(-1.60%) |
Apr 11, 2017 | 32.62 | 33.05 | 32.27 | 32.83 | 107,398 | +0.30(+0.92%) |
Apr 10, 2017 | 32.55 | 32.75 | 32.27 | 32.52 | 85,560 | +0.10(+0.31%) |
Apr 07, 2017 | 32.58 | 32.67 | 32.23 | 32.42 | 72,816 | -0.10(-0.31%) |
Apr 06, 2017 | 32.23 | 32.55 | 31.93 | 32.52 | 117,830 | +0.35(+1.09%) |
Apr 05, 2017 | 33.00 | 33.87 | 32.15 | 32.17 | 212,434 | -0.50(-1.53%) |
Apr 04, 2017 | 33.00 | 33.33 | 32.48 | 32.67 | 198,254 | -0.50(-1.51%) |
Apr 03, 2017 | 33.98 | 34.35 | 33.00 | 33.17 | 139,078 | -0.59(-1.74%) |
Mar 31, 2017 | 33.59 | 33.86 | 33.15 | 33.76 | 268,264 | +0.24(+0.71%) |
Mar 30, 2017 | 33.59 | 33.85 | 33.25 | 33.52 | 142,064 | -0.08(-0.22%) |
Mar 29, 2017 | 33.44 | 33.65 | 33.20 | 33.60 | 92,188 | +0.16(+0.49%) |
Mar 28, 2017 | 33.33 | 33.50 | 32.96 | 33.44 | 164,052 | +0.06(+0.19%) |
Mar 27, 2017 | 33.15 | 33.59 | 32.98 | 33.38 | 107,620 | +0.01(+0.04%) |
Mar 24, 2017 | 33.33 | 33.62 | 33.11 | 33.36 | 108,556 | +0.16(+0.49%) |
Mar 23, 2017 | 32.80 | 33.21 | 32.76 | 33.20 | 63,304 | +0.45(+1.37%) |
Mar 22, 2017 | 32.39 | 32.86 | 32.27 | 32.75 | 160,116 | +0.39(+1.20%) |
Mar 21, 2017 | 32.88 | 33.19 | 32.25 | 32.36 | 147,072 | -0.49(-1.48%) |
Mar 20, 2017 | 33.44 | 33.44 | 32.77 | 32.85 | 107,052 | -0.60(-1.79%) |
Mar 17, 2017 | 32.75 | 33.73 | 32.71 | 33.45 | 394,468 | +0.56(+1.71%) |
Mar 16, 2017 | 32.90 | 33.34 | 32.74 | 32.89 | 128,800 | +0.04(+0.11%) |
Mar 15, 2017 | 32.74 | 33.04 | 32.73 | 32.85 | 129,036 | +0.33(+1.00%) |
Mar 14, 2017 | 32.54 | 32.83 | 32.32 | 32.52 | 125,612 | -0.05(-0.15%) |
Mar 13, 2017 | 32.96 | 32.44 | 32.58 | 152,632 | -0.05(-0.15%) | |
Mar 10, 2017 | 32.67 | 33.09 | 32.23 | 32.62 | 98,612 | +0.26(+0.81%) |
Mar 09, 2017 | 32.55 | 33.05 | 32.27 | 32.36 | 152,284 | -0.06(-0.19%) |
Mar 08, 2017 | 32.66 | 32.75 | 32.41 | 32.42 | 85,556 | -0.09(-0.27%) |
Mar 07, 2017 | 32.36 | 32.62 | 32.15 | 32.51 | 248,652 | +0.24(+0.74%) |
Mar 06, 2017 | 32.01 | 32.49 | 31.75 | 32.27 | 108,352 | +0.15(+0.47%) |
Mar 03, 2017 | 32.59 | 32.59 | 31.76 | 32.12 | 125,160 | +0.09(+0.27%) |
Mar 02, 2017 | 32.46 | 35.25 | 31.85 | 32.04 | 141,424 | -0.45(-1.39%) |
Mar 01, 2017 | 32.09 | 32.64 | 32.09 | 32.49 | 159,104 | +0.75(+2.36%) |
Feb 28, 2017 | 31.99 | 32.17 | 31.38 | 31.74 | 167,728 | -0.16(-0.51%) |
Feb 27, 2017 | 31.81 | 32.12 | 31.57 | 31.90 | 165,148 | +0.10(+0.31%) |
Feb 24, 2017 | 31.25 | 31.85 | 31.23 | 31.80 | 113,288 | +0.41(+1.31%) |
Feb 23, 2017 | 31.55 | 31.91 | 31.23 | 31.39 | 99,020 | -0.12(-0.40%) |
Feb 22, 2017 | 31.15 | 31.56 | 31.12 | 31.51 | 90,360 | +0.35(+1.12%) |
Feb 21, 2017 | 30.62 | 31.20 | 30.55 | 31.16 | 160,152 | +0.71(+2.34%) |
Feb 17, 2017 | 30.45 | 30.45 | 30.45 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 30.69 | 30.69 | 30.12 | 30.46 | 106,380 | +0.14(+0.45%) |
Feb 15, 2017 | 30.35 | 30.40 | 30.01 | 30.32 | 221,128 | -0.10(-0.33%) |
Feb 14, 2017 | 30.45 | 30.73 | 30.15 | 30.43 | 196,356 | -0.19(-0.61%) |
Feb 13, 2017 | 30.88 | 30.90 | 30.54 | 30.61 | 165,040 | +0.01(+0.04%) |
Feb 10, 2017 | 30.71 | 30.85 | 30.49 | 30.60 | 169,612 | -0.02(-0.08%) |
Feb 09, 2017 | 30.32 | 30.76 | 30.32 | 30.62 | 244,188 | +0.31(+1.03%) |
Feb 08, 2017 | 30.38 | 30.84 | 30.21 | 30.31 | 147,388 | -0.12(-0.41%) |
Feb 07, 2017 | 30.06 | 30.98 | 29.98 | 30.44 | 194,892 | +0.29(+0.95%) |
Feb 06, 2017 | 29.85 | 30.23 | 29.65 | 30.15 | 319,344 | +0.35(+1.17%) |
Feb 03, 2017 | 28.52 | 31.12 | 28.32 | 29.80 | 379,956 | +2.09(+7.53%) |
Feb 02, 2017 | 28.04 | 28.25 | 27.56 | 27.71 | 82,172 | -0.29(-1.03%) |