Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.87 | 40.43 | 38.69 | 38.95 | 3,054,246 | +3.26(+9.14%) |
Apr 27, 2017 | 36.48 | 36.62 | 35.60 | 35.69 | 951,583 | -0.78(-2.13%) |
Apr 26, 2017 | 36.64 | 37.04 | 36.44 | 36.47 | 440,614 | -0.40(-1.08%) |
Apr 25, 2017 | 37.03 | 37.10 | 36.78 | 36.86 | 423,857 | +0.04(+0.10%) |
Apr 24, 2017 | 37.04 | 37.20 | 36.67 | 36.83 | 607,795 | +0.69(+1.90%) |
Apr 21, 2017 | 36.23 | 36.88 | 36.05 | 36.14 | 675,827 | -0.15(-0.41%) |
Apr 20, 2017 | 35.59 | 36.44 | 35.34 | 36.29 | 566,742 | +0.99(+2.81%) |
Apr 19, 2017 | 35.51 | 36.18 | 35.26 | 35.30 | 591,882 | +0.05(+0.13%) |
Apr 18, 2017 | 35.29 | 35.51 | 34.64 | 35.25 | 429,281 | -0.29(-0.81%) |
Apr 17, 2017 | 35.06 | 35.56 | 34.81 | 35.54 | 373,509 | +0.52(+1.48%) |
Apr 13, 2017 | 35.37 | 35.78 | 35.00 | 35.02 | 405,070 | -0.44(-1.25%) |
Apr 12, 2017 | 36.06 | 36.23 | 35.42 | 35.47 | 481,796 | -0.61(-1.69%) |
Apr 11, 2017 | 35.89 | 36.15 | 35.57 | 36.08 | 433,694 | -0.16(-0.43%) |
Apr 10, 2017 | 36.45 | 36.86 | 36.02 | 36.23 | 295,862 | -0.28(-0.76%) |
Apr 07, 2017 | 36.51 | 36.80 | 36.30 | 36.51 | 422,938 | -0.18(-0.48%) |
Apr 06, 2017 | 36.05 | 36.73 | 35.85 | 36.69 | 576,640 | +0.76(+2.11%) |
Apr 05, 2017 | 36.71 | 37.06 | 35.70 | 35.93 | 772,086 | -0.67(-1.82%) |
Apr 04, 2017 | 36.25 | 36.74 | 36.22 | 36.60 | 568,793 | +0.05(+0.13%) |
Apr 03, 2017 | 37.07 | 37.21 | 36.21 | 36.55 | 501,422 | -0.35(-0.95%) |
Mar 31, 2017 | 36.92 | 37.29 | 36.71 | 36.90 | 576,164 | -0.12(-0.33%) |
Mar 30, 2017 | 36.50 | 37.08 | 36.08 | 37.02 | 268,681 | +0.58(+1.60%) |
Mar 29, 2017 | 36.36 | 36.51 | 36.09 | 36.44 | 401,814 | +0.02(+0.05%) |
Mar 28, 2017 | 35.51 | 36.73 | 35.08 | 36.42 | 705,297 | +0.82(+2.32%) |
Mar 27, 2017 | 35.71 | 36.23 | 35.03 | 35.60 | 759,743 | -0.91(-2.49%) |
Mar 24, 2017 | 36.68 | 37.31 | 36.30 | 36.50 | 616,180 | +0.01(+0.03%) |
Mar 23, 2017 | 36.31 | 37.09 | 36.23 | 36.49 | 547,573 | +0.23(+0.64%) |
Mar 22, 2017 | 36.47 | 36.92 | 36.07 | 36.26 | 747,191 | -0.54(-1.46%) |
Mar 21, 2017 | 38.17 | 38.26 | 36.72 | 36.80 | 1,187,068 | -1.21(-3.19%) |
Mar 20, 2017 | 37.99 | 38.17 | 37.07 | 38.01 | 1,120,175 | +0.67(+1.79%) |
Mar 17, 2017 | 37.60 | 37.85 | 37.27 | 37.35 | 1,052,824 | -0.43(-1.13%) |
Mar 16, 2017 | 36.76 | 37.93 | 36.54 | 37.77 | 1,475,983 | +1.06(+2.88%) |
Mar 15, 2017 | 36.94 | 37.07 | 36.50 | 36.72 | 1,024,842 | -0.13(-0.35%) |
Mar 14, 2017 | 36.16 | 36.88 | 36.14 | 36.85 | 728,737 | +0.27(+0.73%) |
Mar 13, 2017 | 36.48 | 36.73 | 36.25 | 36.58 | 898,325 | +0.26(+0.71%) |
Mar 10, 2017 | 36.04 | 36.53 | 36.04 | 36.32 | 1,938,444 | -0.15(-0.41%) |
Mar 09, 2017 | 36.23 | 36.91 | 36.22 | 36.47 | 539,125 | +0.55(+1.52%) |
Mar 08, 2017 | 36.03 | 36.59 | 35.87 | 35.92 | 529,146 | +0.32(+0.88%) |
Mar 07, 2017 | 36.25 | 36.25 | 35.45 | 35.60 | 511,990 | -0.57(-1.58%) |
Mar 06, 2017 | 36.65 | 36.65 | 36.15 | 36.18 | 649,182 | -0.75(-2.02%) |
Mar 03, 2017 | 36.47 | 37.01 | 36.15 | 36.92 | 815,073 | +0.55(+1.52%) |
Mar 02, 2017 | 37.51 | 37.51 | 36.13 | 36.37 | 839,488 | -1.24(-3.30%) |
Mar 01, 2017 | 37.00 | 37.92 | 36.76 | 37.61 | 1,837,578 | +1.21(+3.34%) |
Feb 28, 2017 | 36.22 | 36.42 | 35.72 | 36.40 | 1,151,317 | -0.01(-0.03%) |
Feb 27, 2017 | 35.94 | 36.42 | 35.74 | 36.41 | 1,165,948 | +0.39(+1.07%) |
Feb 24, 2017 | 35.95 | 36.24 | 35.80 | 36.02 | 627,886 | -0.59(-1.61%) |
Feb 23, 2017 | 37.04 | 37.10 | 36.25 | 36.61 | 631,799 | -0.36(-0.97%) |
Feb 22, 2017 | 37.35 | 37.62 | 36.90 | 36.97 | 891,410 | -0.65(-1.74%) |
Feb 21, 2017 | 37.46 | 38.04 | 37.46 | 37.62 | 2,525,451 | +0.31(+0.84%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.45 | 37.71 | 37.00 | 37.18 | 936,910 | -0.34(-0.91%) |
Feb 15, 2017 | 37.45 | 37.79 | 37.13 | 37.52 | 3,343,859 | +0.06(+0.17%) |
Feb 14, 2017 | 37.31 | 37.68 | 36.87 | 37.45 | 1,589,198 | -0.10(-0.27%) |
Feb 13, 2017 | 37.90 | 37.90 | 37.39 | 37.56 | 1,727,111 | +0.05(+0.12%) |
Feb 10, 2017 | 37.75 | 38.65 | 37.50 | 37.51 | 2,126,993 | +0.49(+1.32%) |
Feb 09, 2017 | 35.94 | 37.28 | 35.94 | 37.02 | 734,407 | +1.08(+3.00%) |
Feb 08, 2017 | 35.94 | 36.00 | 35.09 | 35.95 | 751,270 | -0.31(-0.86%) |
Feb 07, 2017 | 36.87 | 36.87 | 36.23 | 36.26 | 379,594 | -0.37(-1.01%) |
Feb 06, 2017 | 36.57 | 36.89 | 36.10 | 36.63 | 654,056 | -0.25(-0.67%) |
Feb 03, 2017 | 36.74 | 36.91 | 36.18 | 36.87 | 648,426 | +1.09(+3.03%) |
Feb 02, 2017 | 35.94 | 36.07 | 35.37 | 35.79 | 618,838 | -0.50(-1.37%) |