Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.04 | 39.23 | 38.48 | 38.49 | 374,835 | -0.50(-1.28%) |
Apr 27, 2017 | 38.14 | 39.77 | 38.13 | 38.99 | 588,043 | +0.85(+2.23%) |
Apr 26, 2017 | 37.17 | 38.20 | 37.17 | 38.14 | 616,233 | +0.97(+2.61%) |
Apr 25, 2017 | 36.55 | 37.25 | 36.51 | 37.17 | 334,346 | +0.69(+1.89%) |
Apr 24, 2017 | 36.50 | 36.66 | 36.29 | 36.48 | 301,090 | +0.32(+0.88%) |
Apr 21, 2017 | 35.84 | 36.23 | 35.84 | 36.16 | 257,236 | +0.21(+0.58%) |
Apr 20, 2017 | 35.91 | 36.03 | 35.76 | 35.95 | 293,023 | +0.15(+0.42%) |
Apr 19, 2017 | 35.39 | 35.85 | 35.39 | 35.80 | 215,953 | +0.47(+1.33%) |
Apr 18, 2017 | 34.64 | 35.35 | 34.64 | 35.33 | 317,351 | +0.55(+1.58%) |
Apr 17, 2017 | 34.49 | 34.78 | 34.36 | 34.78 | 270,676 | +0.37(+1.08%) |
Apr 13, 2017 | 34.16 | 34.51 | 34.09 | 34.41 | 281,414 | +0.20(+0.58%) |
Apr 12, 2017 | 34.37 | 34.96 | 34.10 | 34.21 | 262,453 | -0.22(-0.64%) |
Apr 11, 2017 | 34.53 | 34.64 | 34.22 | 34.43 | 188,345 | +0.00(+0.00%) |
Apr 10, 2017 | 34.18 | 34.75 | 33.99 | 34.43 | 308,011 | +0.27(+0.79%) |
Apr 07, 2017 | 33.62 | 34.25 | 33.62 | 34.16 | 263,598 | +0.41(+1.21%) |
Apr 06, 2017 | 33.50 | 33.87 | 33.37 | 33.75 | 267,478 | +0.26(+0.78%) |
Apr 05, 2017 | 34.26 | 34.26 | 33.47 | 33.49 | 351,997 | -0.56(-1.64%) |
Apr 04, 2017 | 34.00 | 34.13 | 33.74 | 34.05 | 440,359 | +0.01(+0.03%) |
Apr 03, 2017 | 33.81 | 34.17 | 33.76 | 34.04 | 513,691 | +0.23(+0.68%) |
Mar 31, 2017 | 33.29 | 33.85 | 33.11 | 33.81 | 258,956 | +0.31(+0.93%) |
Mar 30, 2017 | 33.63 | 33.66 | 33.09 | 33.50 | 337,972 | -0.18(-0.53%) |
Mar 29, 2017 | 33.06 | 33.89 | 32.85 | 33.68 | 318,636 | +0.58(+1.75%) |
Mar 28, 2017 | 33.65 | 33.72 | 32.76 | 33.10 | 550,418 | -0.64(-1.90%) |
Mar 27, 2017 | 32.67 | 33.84 | 32.63 | 33.74 | 245,451 | +0.22(+0.66%) |
Mar 24, 2017 | 33.45 | 33.75 | 33.09 | 33.52 | 349,992 | +0.13(+0.39%) |
Mar 23, 2017 | 34.50 | 34.83 | 33.14 | 33.39 | 1,077,786 | -1.49(-4.27%) |
Mar 22, 2017 | 35.01 | 35.20 | 34.70 | 34.88 | 226,911 | -0.04(-0.11%) |
Mar 21, 2017 | 36.02 | 36.19 | 34.83 | 34.92 | 456,229 | -0.91(-2.54%) |
Mar 20, 2017 | 36.05 | 36.05 | 35.73 | 35.83 | 224,094 | -0.21(-0.58%) |
Mar 17, 2017 | 36.20 | 36.20 | 35.83 | 36.04 | 230,452 | -0.20(-0.55%) |
Mar 16, 2017 | 36.50 | 36.68 | 36.17 | 36.24 | 458,038 | -0.21(-0.58%) |
Mar 15, 2017 | 35.67 | 36.48 | 35.30 | 36.45 | 422,210 | +0.96(+2.70%) |
Mar 14, 2017 | 35.60 | 35.60 | 34.92 | 35.49 | 191,567 | -0.13(-0.36%) |
Mar 13, 2017 | 35.00 | 35.66 | 35.00 | 35.62 | 143,644 | +0.63(+1.80%) |
Mar 10, 2017 | 35.00 | 35.27 | 34.63 | 34.99 | 199,124 | +0.17(+0.49%) |
Mar 09, 2017 | 34.60 | 34.94 | 34.30 | 34.82 | 241,754 | +0.28(+0.81%) |
Mar 08, 2017 | 34.70 | 34.86 | 34.45 | 34.54 | 275,335 | -0.20(-0.58%) |
Mar 07, 2017 | 34.29 | 34.91 | 34.16 | 34.74 | 386,615 | +0.28(+0.81%) |
Mar 06, 2017 | 34.38 | 34.50 | 33.97 | 34.46 | 315,916 | +0.05(+0.15%) |
Mar 03, 2017 | 34.09 | 34.46 | 33.76 | 34.41 | 265,002 | +0.14(+0.41%) |
Mar 02, 2017 | 34.77 | 35.02 | 34.20 | 34.27 | 423,754 | -0.75(-2.14%) |
Mar 01, 2017 | 34.05 | 35.07 | 33.50 | 35.02 | 735,531 | +1.39(+4.13%) |
Feb 28, 2017 | 34.35 | 34.42 | 33.52 | 33.63 | 620,949 | -0.88(-2.55%) |
Feb 27, 2017 | 34.61 | 34.79 | 34.23 | 34.51 | 450,542 | -0.06(-0.17%) |
Feb 24, 2017 | 34.45 | 34.84 | 34.17 | 34.57 | 335,702 | -0.23(-0.66%) |
Feb 23, 2017 | 35.36 | 35.60 | 34.40 | 34.80 | 364,845 | -0.59(-1.67%) |
Feb 22, 2017 | 34.82 | 35.83 | 34.81 | 35.39 | 356,523 | +0.58(+1.67%) |
Feb 21, 2017 | 35.46 | 35.62 | 34.45 | 34.81 | 318,829 | -0.20(-0.57%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 35.41 | 35.62 | 34.56 | 34.79 | 273,391 | -0.73(-2.06%) |
Feb 15, 2017 | 35.88 | 36.08 | 35.41 | 35.52 | 437,370 | -0.20(-0.56%) |
Feb 14, 2017 | 35.99 | 36.50 | 35.41 | 35.72 | 1,166,527 | +0.94(+2.69%) |
Feb 13, 2017 | 34.31 | 34.90 | 34.25 | 34.78 | 963,400 | +0.69(+2.04%) |
Feb 10, 2017 | 33.83 | 34.25 | 33.50 | 34.09 | 795,817 | +0.31(+0.92%) |
Feb 09, 2017 | 34.24 | 34.76 | 32.92 | 33.78 | 980,922 | -0.55(-1.60%) |
Feb 08, 2017 | 34.41 | 35.16 | 33.37 | 34.33 | 2,532,072 | -2.83(-7.62%) |
Feb 07, 2017 | 36.98 | 38.25 | 36.97 | 37.16 | 735,294 | +0.19(+0.51%) |
Feb 06, 2017 | 37.03 | 37.32 | 36.67 | 36.97 | 744,712 | +0.55(+1.51%) |
Feb 03, 2017 | 36.37 | 36.66 | 35.99 | 36.42 | 315,341 | +0.35(+0.97%) |
Feb 02, 2017 | 35.52 | 36.22 | 35.43 | 36.07 | 321,718 | +0.36(+1.01%) |