Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.03 | 38.80 | 35.25 | 36.22 | 1,079,829 | +2.29(+6.74%) |
Apr 27, 2017 | 34.91 | 34.91 | 33.88 | 33.93 | 548,898 | -0.97(-2.79%) |
Apr 26, 2017 | 34.76 | 35.34 | 34.49 | 34.91 | 420,092 | +0.05(+0.14%) |
Apr 25, 2017 | 34.27 | 35.15 | 34.27 | 34.86 | 384,002 | +0.88(+2.58%) |
Apr 24, 2017 | 34.03 | 34.47 | 33.83 | 33.98 | 377,398 | +0.58(+1.75%) |
Apr 21, 2017 | 33.83 | 33.98 | 33.35 | 33.40 | 461,053 | -0.39(-1.15%) |
Apr 20, 2017 | 33.30 | 34.03 | 33.30 | 33.79 | 379,505 | +0.68(+2.06%) |
Apr 19, 2017 | 32.33 | 33.44 | 32.33 | 33.10 | 433,749 | +1.07(+3.34%) |
Apr 18, 2017 | 31.45 | 32.18 | 31.04 | 32.03 | 388,643 | +0.39(+1.23%) |
Apr 17, 2017 | 32.28 | 32.30 | 31.01 | 31.64 | 537,913 | -0.54(-1.66%) |
Apr 13, 2017 | 30.96 | 32.52 | 30.51 | 32.18 | 1,316,391 | +2.58(+8.72%) |
Apr 12, 2017 | 31.11 | 31.11 | 29.60 | 29.60 | 411,521 | -1.56(-5.00%) |
Apr 11, 2017 | 30.86 | 31.55 | 30.38 | 31.16 | 394,272 | +0.19(+0.63%) |
Apr 10, 2017 | 30.33 | 31.30 | 30.13 | 30.96 | 415,379 | +0.63(+2.09%) |
Apr 07, 2017 | 30.67 | 30.67 | 29.99 | 30.33 | 563,629 | -0.54(-1.73%) |
Apr 06, 2017 | 31.01 | 31.16 | 30.67 | 30.86 | 280,736 | -0.19(-0.63%) |
Apr 05, 2017 | 32.23 | 32.37 | 30.96 | 31.06 | 351,441 | -1.02(-3.19%) |
Apr 04, 2017 | 32.81 | 33.06 | 31.89 | 32.08 | 273,923 | -0.83(-2.51%) |
Apr 03, 2017 | 33.30 | 33.40 | 32.37 | 32.91 | 298,248 | -0.44(-1.31%) |
Mar 31, 2017 | 32.81 | 33.93 | 32.81 | 33.35 | 685,533 | +0.39(+1.18%) |
Mar 30, 2017 | 32.91 | 33.35 | 32.76 | 32.96 | 384,796 | +0.00(+0.00%) |
Mar 29, 2017 | 33.59 | 33.74 | 32.81 | 32.96 | 237,530 | -0.85(-2.51%) |
Mar 28, 2017 | 33.71 | 33.95 | 33.08 | 33.81 | 313,487 | -0.10(-0.29%) |
Mar 27, 2017 | 33.66 | 34.15 | 33.34 | 33.90 | 254,400 | -0.58(-1.69%) |
Mar 24, 2017 | 34.24 | 34.68 | 33.90 | 34.49 | 423,093 | +0.24(+0.71%) |
Mar 23, 2017 | 33.85 | 34.34 | 33.76 | 34.24 | 225,124 | +0.39(+1.15%) |
Mar 22, 2017 | 33.81 | 33.95 | 33.17 | 33.85 | 348,893 | -0.05(-0.14%) |
Mar 21, 2017 | 34.83 | 34.83 | 33.71 | 33.90 | 419,929 | -0.92(-2.65%) |
Mar 20, 2017 | 35.02 | 35.41 | 34.68 | 34.83 | 212,896 | -0.15(-0.42%) |
Mar 17, 2017 | 35.36 | 35.70 | 34.97 | 34.97 | 750,800 | -0.78(-2.17%) |
Mar 16, 2017 | 35.80 | 35.89 | 35.00 | 35.75 | 330,267 | +0.24(+0.68%) |
Mar 15, 2017 | 34.10 | 35.80 | 33.39 | 35.51 | 512,607 | +1.46(+4.28%) |
Mar 14, 2017 | 34.29 | 34.29 | 33.22 | 34.05 | 442,831 | -0.34(-0.99%) |
Mar 13, 2017 | 34.63 | 35.17 | 34.05 | 34.39 | 292,997 | -0.39(-1.12%) |
Mar 10, 2017 | 34.15 | 35.02 | 34.00 | 34.78 | 439,664 | +0.87(+2.58%) |
Mar 09, 2017 | 33.51 | 34.01 | 33.32 | 33.90 | 335,114 | +0.29(+0.87%) |
Mar 08, 2017 | 33.90 | 33.99 | 33.17 | 33.61 | 240,178 | -0.19(-0.57%) |
Mar 07, 2017 | 34.53 | 34.68 | 33.81 | 33.81 | 279,645 | -0.83(-2.38%) |
Mar 06, 2017 | 34.44 | 34.73 | 33.93 | 34.63 | 224,945 | -0.24(-0.70%) |
Mar 03, 2017 | 34.73 | 35.02 | 34.24 | 34.87 | 195,648 | +0.24(+0.70%) |
Mar 02, 2017 | 35.65 | 35.80 | 34.53 | 34.63 | 338,371 | -1.17(-3.26%) |
Mar 01, 2017 | 34.58 | 36.62 | 34.27 | 35.80 | 586,895 | +1.65(+4.84%) |
Feb 28, 2017 | 34.63 | 34.92 | 33.85 | 34.15 | 532,248 | -0.68(-1.95%) |
Feb 27, 2017 | 34.39 | 34.97 | 33.90 | 34.83 | 343,734 | +0.39(+1.13%) |
Feb 24, 2017 | 34.00 | 34.53 | 33.90 | 34.44 | 205,387 | +0.15(+0.42%) |
Feb 23, 2017 | 35.12 | 35.36 | 34.19 | 34.29 | 291,657 | -0.78(-2.22%) |
Feb 22, 2017 | 34.83 | 35.21 | 34.49 | 35.07 | 179,382 | +0.00(+0.00%) |
Feb 21, 2017 | 34.78 | 35.24 | 34.49 | 35.07 | 187,545 | +0.39(+1.12%) |
Feb 17, 2017 | 34.68 | 34.68 | 34.68 | 0 | +0.10(+0.28%) | |
Feb 16, 2017 | 35.31 | 35.46 | 34.15 | 34.58 | 215,656 | -0.68(-1.93%) |
Feb 15, 2017 | 33.95 | 35.60 | 33.81 | 35.26 | 412,923 | +1.21(+3.57%) |
Feb 14, 2017 | 34.29 | 34.68 | 33.83 | 34.05 | 249,592 | -0.49(-1.41%) |
Feb 13, 2017 | 35.36 | 35.58 | 34.24 | 34.53 | 289,799 | -0.68(-1.93%) |
Feb 10, 2017 | 34.78 | 35.46 | 34.58 | 35.21 | 338,691 | +0.73(+2.11%) |
Feb 09, 2017 | 32.59 | 35.07 | 32.59 | 34.49 | 621,445 | +2.14(+6.61%) |
Feb 08, 2017 | 31.67 | 32.59 | 31.02 | 32.35 | 448,480 | +0.53(+1.68%) |
Feb 07, 2017 | 32.54 | 32.98 | 31.69 | 31.81 | 411,196 | -0.73(-2.24%) |
Feb 06, 2017 | 33.17 | 33.90 | 32.49 | 32.54 | 622,154 | -1.00(-2.97%) |
Feb 03, 2017 | 36.04 | 36.14 | 30.17 | 33.54 | 1,979,503 | -2.21(-6.18%) |
Feb 02, 2017 | 34.87 | 35.89 | 34.44 | 35.75 | 612,342 | +0.58(+1.66%) |