Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.34 | 39.34 | 38.24 | 38.55 | 302,391 | -0.69(-1.75%) |
Apr 27, 2017 | 39.05 | 39.25 | 38.54 | 39.23 | 313,378 | +0.44(+1.13%) |
Apr 26, 2017 | 38.61 | 39.04 | 38.46 | 38.79 | 236,135 | +0.26(+0.67%) |
Apr 25, 2017 | 38.05 | 39.70 | 38.05 | 38.54 | 330,983 | +0.76(+2.00%) |
Apr 24, 2017 | 36.96 | 37.96 | 36.96 | 37.78 | 243,286 | +0.89(+2.40%) |
Apr 21, 2017 | 37.21 | 37.26 | 36.87 | 36.90 | 157,036 | -0.46(-1.24%) |
Apr 20, 2017 | 36.59 | 37.45 | 36.51 | 37.36 | 259,530 | +1.07(+2.96%) |
Apr 19, 2017 | 36.49 | 36.87 | 36.17 | 36.28 | 222,812 | -0.08(-0.21%) |
Apr 18, 2017 | 36.23 | 36.59 | 35.96 | 36.36 | 176,190 | +0.07(+0.19%) |
Apr 17, 2017 | 36.16 | 36.46 | 35.90 | 36.29 | 203,560 | +0.20(+0.55%) |
Apr 13, 2017 | 36.32 | 36.41 | 35.79 | 36.10 | 240,897 | -0.29(-0.80%) |
Apr 12, 2017 | 36.62 | 36.73 | 36.12 | 36.39 | 217,858 | -0.17(-0.47%) |
Apr 11, 2017 | 35.99 | 36.87 | 35.93 | 36.56 | 351,123 | +0.62(+1.72%) |
Apr 10, 2017 | 36.34 | 36.35 | 35.40 | 35.94 | 263,985 | -0.21(-0.59%) |
Apr 07, 2017 | 35.60 | 36.31 | 35.43 | 36.16 | 633,524 | +0.48(+1.35%) |
Apr 06, 2017 | 35.30 | 35.89 | 33.84 | 35.67 | 376,465 | +0.23(+0.65%) |
Apr 05, 2017 | 36.16 | 36.56 | 35.43 | 35.44 | 275,685 | -0.53(-1.48%) |
Apr 04, 2017 | 35.73 | 36.22 | 35.53 | 35.98 | 209,605 | +0.32(+0.89%) |
Apr 03, 2017 | 35.93 | 35.96 | 35.21 | 35.66 | 246,041 | -0.17(-0.48%) |
Mar 31, 2017 | 35.92 | 36.03 | 35.52 | 35.83 | 329,154 | -0.15(-0.41%) |
Mar 30, 2017 | 35.24 | 36.12 | 35.24 | 35.98 | 160,784 | +0.61(+1.73%) |
Mar 29, 2017 | 35.88 | 35.91 | 35.23 | 35.37 | 182,202 | -0.55(-1.53%) |
Mar 28, 2017 | 35.24 | 36.03 | 35.24 | 35.92 | 164,838 | +0.54(+1.53%) |
Mar 27, 2017 | 34.89 | 35.55 | 34.39 | 35.37 | 225,821 | -0.03(-0.10%) |
Mar 24, 2017 | 36.79 | 36.99 | 34.50 | 35.41 | 440,509 | -1.50(-4.05%) |
Mar 23, 2017 | 36.48 | 36.91 | 36.16 | 36.90 | 249,128 | +0.50(+1.37%) |
Mar 22, 2017 | 35.79 | 36.50 | 35.49 | 36.41 | 262,281 | +0.40(+1.10%) |
Mar 21, 2017 | 36.95 | 37.20 | 35.98 | 36.01 | 292,354 | -0.77(-2.10%) |
Mar 20, 2017 | 36.57 | 37.08 | 36.10 | 36.78 | 323,310 | +0.17(+0.47%) |
Mar 17, 2017 | 35.61 | 36.72 | 35.16 | 36.61 | 473,795 | +0.93(+2.60%) |
Mar 16, 2017 | 35.71 | 36.08 | 35.35 | 35.68 | 253,704 | +0.15(+0.44%) |
Mar 15, 2017 | 35.37 | 35.69 | 35.07 | 35.53 | 208,988 | +0.29(+0.83%) |
Mar 14, 2017 | 35.00 | 35.30 | 34.45 | 35.24 | 216,742 | +0.01(+0.02%) |
Mar 13, 2017 | 35.08 | 35.53 | 35.04 | 35.23 | 182,935 | +0.09(+0.27%) |
Mar 10, 2017 | 35.13 | 35.43 | 34.75 | 35.13 | 200,100 | +0.14(+0.39%) |
Mar 09, 2017 | 35.19 | 35.71 | 34.97 | 35.00 | 134,563 | -0.21(-0.61%) |
Mar 08, 2017 | 35.81 | 36.47 | 35.20 | 35.21 | 283,801 | -0.49(-1.37%) |
Mar 07, 2017 | 35.56 | 36.00 | 35.43 | 35.70 | 223,336 | +0.14(+0.39%) |
Mar 06, 2017 | 36.25 | 36.25 | 35.25 | 35.56 | 303,851 | -0.82(-2.24%) |
Mar 03, 2017 | 35.80 | 36.50 | 35.78 | 36.38 | 288,402 | +0.68(+1.90%) |
Mar 02, 2017 | 36.10 | 36.43 | 35.65 | 35.70 | 321,320 | -0.42(-1.17%) |
Mar 01, 2017 | 35.43 | 36.28 | 35.15 | 36.12 | 348,900 | +1.19(+3.39%) |
Feb 28, 2017 | 35.38 | 35.39 | 34.76 | 34.94 | 343,027 | -0.45(-1.26%) |
Feb 27, 2017 | 34.76 | 35.43 | 34.47 | 35.38 | 473,689 | +0.95(+2.75%) |
Feb 24, 2017 | 34.69 | 34.86 | 34.21 | 34.44 | 423,000 | -0.46(-1.33%) |
Feb 23, 2017 | 33.85 | 35.07 | 33.85 | 34.90 | 474,086 | +1.17(+3.46%) |
Feb 22, 2017 | 33.72 | 34.13 | 33.41 | 33.73 | 182,065 | -0.07(-0.20%) |
Feb 21, 2017 | 34.81 | 36.00 | 33.61 | 33.80 | 473,438 | -0.59(-1.72%) |
Feb 17, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.36(+1.06%) | |
Feb 16, 2017 | 34.07 | 34.18 | 32.87 | 34.03 | 411,936 | -0.19(-0.55%) |
Feb 15, 2017 | 33.51 | 34.30 | 33.40 | 34.22 | 328,534 | +0.83(+2.47%) |
Feb 14, 2017 | 32.77 | 33.50 | 32.72 | 33.40 | 432,642 | +0.63(+1.91%) |
Feb 13, 2017 | 32.55 | 33.24 | 32.54 | 32.77 | 538,246 | +0.58(+1.79%) |
Feb 10, 2017 | 32.19 | 32.51 | 31.76 | 32.19 | 417,392 | +0.25(+0.78%) |
Feb 09, 2017 | 32.35 | 33.52 | 31.76 | 31.94 | 789,253 | -0.09(-0.27%) |
Feb 08, 2017 | 29.74 | 32.22 | 29.14 | 32.03 | 1,126,159 | +4.44(+16.11%) |
Feb 07, 2017 | 27.85 | 28.03 | 27.35 | 27.59 | 413,282 | -0.24(-0.86%) |
Feb 06, 2017 | 28.17 | 28.24 | 27.66 | 27.83 | 223,602 | -0.49(-1.73%) |
Feb 03, 2017 | 27.95 | 28.34 | 27.67 | 28.32 | 313,941 | +0.65(+2.36%) |
Feb 02, 2017 | 27.88 | 28.10 | 27.37 | 27.66 | 279,352 | -0.22(-0.80%) |