Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.76 | 42.23 | 36.09 | 38.10 | 6,144,782 | +0.34(+0.90%) |
Apr 27, 2017 | 38.36 | 38.90 | 37.11 | 37.76 | 628,653 | -0.49(-1.27%) |
Apr 26, 2017 | 38.46 | 38.95 | 38.19 | 38.25 | 393,299 | -0.22(-0.58%) |
Apr 25, 2017 | 38.19 | 38.96 | 37.94 | 38.47 | 753,749 | +0.65(+1.73%) |
Apr 24, 2017 | 37.68 | 38.50 | 37.40 | 37.82 | 642,832 | +0.54(+1.44%) |
Apr 21, 2017 | 37.23 | 37.46 | 36.57 | 37.28 | 406,342 | +0.12(+0.31%) |
Apr 20, 2017 | 36.60 | 37.78 | 36.58 | 37.16 | 719,793 | +0.37(+1.01%) |
Apr 19, 2017 | 35.95 | 37.20 | 35.95 | 36.79 | 393,947 | +1.16(+3.26%) |
Apr 18, 2017 | 35.95 | 36.03 | 34.96 | 35.63 | 340,240 | -0.47(-1.30%) |
Apr 17, 2017 | 35.49 | 36.35 | 35.11 | 36.10 | 328,278 | +0.56(+1.56%) |
Apr 13, 2017 | 34.57 | 35.97 | 34.57 | 35.55 | 447,112 | +0.90(+2.59%) |
Apr 12, 2017 | 35.09 | 34.42 | 34.65 | 370,532 | +0.04(+0.11%) | |
Apr 11, 2017 | 35.37 | 36.32 | 34.50 | 34.61 | 541,862 | -0.85(-2.39%) |
Apr 10, 2017 | 36.26 | 36.70 | 35.43 | 35.46 | 315,236 | -0.86(-2.36%) |
Apr 07, 2017 | 35.33 | 36.42 | 35.17 | 36.32 | 413,274 | +0.71(+2.00%) |
Apr 06, 2017 | 34.95 | 35.72 | 34.04 | 35.60 | 751,963 | +0.71(+2.04%) |
Apr 05, 2017 | 36.46 | 37.06 | 34.66 | 34.89 | 737,667 | -1.60(-4.38%) |
Apr 04, 2017 | 37.48 | 38.16 | 36.38 | 36.49 | 558,928 | -0.75(-2.02%) |
Apr 03, 2017 | 38.10 | 38.63 | 37.15 | 37.24 | 710,282 | -0.45(-1.19%) |
Mar 31, 2017 | 38.97 | 38.97 | 36.99 | 37.69 | 438,355 | -0.19(-0.49%) |
Mar 30, 2017 | 38.16 | 38.95 | 37.72 | 37.88 | 501,717 | -0.21(-0.56%) |
Mar 29, 2017 | 37.74 | 38.84 | 37.36 | 38.09 | 516,170 | +0.48(+1.27%) |
Mar 28, 2017 | 38.03 | 38.45 | 37.38 | 37.61 | 355,793 | -0.38(-1.00%) |
Mar 27, 2017 | 36.57 | 38.45 | 36.28 | 37.99 | 572,294 | +0.76(+2.04%) |
Mar 24, 2017 | 36.51 | 37.65 | 36.45 | 37.23 | 1,015,434 | +0.87(+2.39%) |
Mar 23, 2017 | 36.35 | 37.72 | 35.59 | 36.37 | 868,486 | +0.41(+1.14%) |
Mar 22, 2017 | 34.75 | 34.57 | 35.96 | 914,595 | +1.21(+3.48%) | |
Mar 21, 2017 | 37.42 | 37.69 | 34.30 | 34.75 | 1,362,384 | -2.53(-6.78%) |
Mar 20, 2017 | 37.99 | 38.49 | 36.67 | 37.27 | 587,495 | +0.27(+0.74%) |
Mar 17, 2017 | 36.89 | 37.83 | 36.82 | 37.00 | 1,824,561 | -0.14(-0.37%) |
Mar 16, 2017 | 38.33 | 38.72 | 36.81 | 37.14 | 842,220 | -1.08(-2.83%) |
Mar 15, 2017 | 39.41 | 39.75 | 37.95 | 38.22 | 1,282,913 | -0.85(-2.17%) |
Mar 14, 2017 | 40.58 | 40.73 | 38.98 | 39.07 | 1,317,211 | -1.68(-4.12%) |
Mar 13, 2017 | 39.23 | 41.01 | 38.68 | 40.74 | 987,351 | +0.91(+2.28%) |
Mar 10, 2017 | 39.01 | 40.89 | 37.38 | 39.84 | 3,284,943 | -2.20(-5.24%) |
Mar 09, 2017 | 42.57 | 44.26 | 41.67 | 42.04 | 1,022,610 | -0.50(-1.17%) |
Mar 08, 2017 | 41.32 | 43.88 | 41.05 | 42.54 | 835,709 | +1.40(+3.41%) |
Mar 07, 2017 | 40.43 | 41.56 | 40.00 | 41.13 | 536,912 | +0.07(+0.17%) |
Mar 06, 2017 | 40.71 | 41.67 | 39.76 | 41.07 | 550,223 | +0.16(+0.38%) |
Mar 03, 2017 | 41.42 | 40.15 | 40.91 | 371,334 | +0.24(+0.60%) | |
Mar 02, 2017 | 41.14 | 42.14 | 40.48 | 40.67 | 468,916 | -0.59(-1.42%) |
Mar 01, 2017 | 41.78 | 42.59 | 40.90 | 41.25 | 742,879 | +0.16(+0.38%) |
Feb 28, 2017 | 42.98 | 43.88 | 41.00 | 41.09 | 798,297 | -1.42(-3.35%) |
Feb 27, 2017 | 39.96 | 43.20 | 39.54 | 42.52 | 827,440 | +2.49(+6.21%) |
Feb 24, 2017 | 40.67 | 41.56 | 39.60 | 40.03 | 954,300 | -2.09(-4.95%) |
Feb 23, 2017 | 41.75 | 42.31 | 40.56 | 42.12 | 535,317 | +0.69(+1.67%) |
Feb 22, 2017 | 42.37 | 43.23 | 41.15 | 41.43 | 501,221 | -1.30(-3.04%) |
Feb 21, 2017 | 44.75 | 44.85 | 42.13 | 42.72 | 564,345 | -1.79(-4.03%) |
Feb 17, 2017 | 44.52 | 44.52 | 44.52 | 0 | +0.48(+1.08%) | |
Feb 16, 2017 | 46.88 | 47.06 | 43.12 | 44.04 | 1,345,388 | -2.83(-6.03%) |
Feb 15, 2017 | 43.97 | 47.24 | 43.44 | 46.87 | 1,545,484 | +2.97(+6.78%) |
Feb 14, 2017 | 41.25 | 44.23 | 41.22 | 43.89 | 865,059 | +2.14(+5.11%) |
Feb 13, 2017 | 42.50 | 42.94 | 41.67 | 41.76 | 316,726 | -0.75(-1.77%) |
Feb 10, 2017 | 43.10 | 43.40 | 42.36 | 42.51 | 300,932 | -0.31(-0.73%) |
Feb 09, 2017 | 42.00 | 43.10 | 41.22 | 42.82 | 332,438 | +0.79(+1.88%) |
Feb 08, 2017 | 40.54 | 42.18 | 39.86 | 42.03 | 650,287 | +1.21(+2.96%) |
Feb 07, 2017 | 41.83 | 41.86 | 40.35 | 40.82 | 541,655 | -0.83(-1.99%) |
Feb 06, 2017 | 41.91 | 42.22 | 40.87 | 41.65 | 473,253 | -0.73(-1.73%) |
Feb 03, 2017 | 42.63 | 42.81 | 41.50 | 42.38 | 454,254 | +0.11(+0.25%) |
Feb 02, 2017 | 41.89 | 42.55 | 41.08 | 42.27 | 368,777 | +0.21(+0.51%) |