Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.55 | 36.70 | 36.00 | 36.00 | 86,683 | -0.70(-1.91%) |
Apr 27, 2017 | 37.05 | 37.20 | 36.55 | 36.70 | 100,192 | -0.05(-0.14%) |
Apr 26, 2017 | 37.50 | 37.90 | 36.60 | 36.75 | 162,573 | -0.65(-1.74%) |
Apr 25, 2017 | 36.15 | 37.45 | 36.05 | 37.40 | 340,132 | +1.65(+4.62%) |
Apr 24, 2017 | 36.00 | 36.05 | 35.25 | 35.75 | 249,524 | +0.30(+0.85%) |
Apr 21, 2017 | 35.90 | 36.00 | 35.30 | 35.45 | 148,252 | -0.70(-1.94%) |
Apr 20, 2017 | 35.30 | 36.25 | 34.70 | 36.15 | 158,536 | +1.05(+2.99%) |
Apr 19, 2017 | 35.00 | 35.35 | 34.65 | 35.10 | 142,936 | +0.40(+1.15%) |
Apr 18, 2017 | 34.05 | 34.75 | 33.85 | 34.70 | 109,840 | +0.45(+1.31%) |
Apr 17, 2017 | 33.60 | 34.35 | 33.40 | 34.25 | 69,154 | +0.80(+2.39%) |
Apr 13, 2017 | 33.75 | 34.33 | 33.45 | 33.45 | 88,736 | -0.35(-1.04%) |
Apr 12, 2017 | 34.40 | 34.40 | 33.65 | 33.80 | 112,058 | -0.62(-1.82%) |
Apr 11, 2017 | 34.25 | 34.45 | 33.10 | 34.42 | 118,618 | +0.17(+0.51%) |
Apr 10, 2017 | 34.75 | 35.20 | 34.20 | 34.25 | 68,603 | -0.50(-1.44%) |
Apr 07, 2017 | 34.45 | 35.05 | 34.30 | 34.75 | 108,279 | +0.20(+0.58%) |
Apr 06, 2017 | 34.40 | 34.55 | 33.88 | 34.55 | 123,346 | +0.10(+0.29%) |
Apr 05, 2017 | 35.30 | 35.35 | 34.35 | 34.45 | 86,790 | -0.65(-1.85%) |
Apr 04, 2017 | 35.05 | 35.70 | 34.55 | 35.10 | 140,725 | -0.10(-0.28%) |
Apr 03, 2017 | 35.45 | 35.75 | 35.00 | 35.20 | 113,477 | -0.30(-0.85%) |
Mar 31, 2017 | 35.30 | 35.90 | 35.10 | 35.50 | 122,165 | +0.15(+0.42%) |
Mar 30, 2017 | 35.20 | 35.40 | 35.00 | 35.35 | 111,214 | +0.20(+0.57%) |
Mar 29, 2017 | 34.95 | 35.40 | 34.75 | 35.15 | 63,392 | +0.10(+0.29%) |
Mar 28, 2017 | 34.95 | 35.05 | 34.50 | 35.05 | 104,770 | +0.05(+0.14%) |
Mar 27, 2017 | 34.40 | 35.25 | 33.90 | 35.00 | 96,477 | +0.45(+1.30%) |
Mar 24, 2017 | 34.70 | 34.90 | 34.35 | 34.55 | 132,139 | +0.25(+0.73%) |
Mar 23, 2017 | 34.35 | 34.75 | 34.05 | 34.30 | 94,641 | -0.05(-0.15%) |
Mar 22, 2017 | 34.20 | 34.65 | 33.75 | 34.35 | 105,388 | +0.10(+0.29%) |
Mar 21, 2017 | 35.95 | 36.05 | 34.20 | 34.25 | 99,278 | -1.50(-4.20%) |
Mar 20, 2017 | 35.75 | 36.30 | 35.33 | 35.75 | 137,101 | +0.30(+0.85%) |
Mar 17, 2017 | 35.10 | 35.50 | 35.05 | 35.45 | 254,197 | +0.30(+0.85%) |
Mar 16, 2017 | 35.20 | 35.85 | 34.90 | 35.15 | 194,178 | +0.05(+0.14%) |
Mar 15, 2017 | 34.25 | 35.40 | 34.00 | 35.10 | 143,267 | +0.95(+2.78%) |
Mar 14, 2017 | 34.30 | 34.35 | 33.83 | 34.15 | 56,882 | -0.30(-0.87%) |
Mar 13, 2017 | 34.10 | 35.00 | 34.10 | 34.45 | 130,730 | +0.55(+1.62%) |
Mar 10, 2017 | 33.95 | 34.15 | 33.60 | 33.90 | 81,552 | +0.25(+0.74%) |
Mar 09, 2017 | 33.90 | 34.65 | 33.45 | 33.65 | 65,386 | -0.25(-0.74%) |
Mar 08, 2017 | 34.10 | 34.70 | 33.80 | 33.90 | 62,828 | -0.10(-0.29%) |
Mar 07, 2017 | 33.35 | 34.95 | 33.10 | 34.00 | 106,423 | +0.55(+1.64%) |
Mar 06, 2017 | 33.30 | 33.55 | 32.80 | 33.45 | 97,925 | +0.00(+0.00%) |
Mar 03, 2017 | 34.45 | 34.45 | 33.35 | 33.45 | 97,064 | -0.25(-0.74%) |
Mar 02, 2017 | 34.55 | 34.70 | 33.70 | 33.70 | 118,922 | -0.85(-2.46%) |
Mar 01, 2017 | 33.80 | 34.70 | 33.65 | 34.55 | 262,584 | +1.15(+3.44%) |
Feb 28, 2017 | 34.20 | 34.35 | 33.00 | 33.40 | 472,521 | -1.05(-3.05%) |
Feb 27, 2017 | 34.65 | 34.75 | 34.20 | 34.45 | 108,225 | -0.20(-0.58%) |
Feb 24, 2017 | 34.65 | 35.10 | 34.40 | 34.65 | 156,720 | -0.85(-2.39%) |
Feb 23, 2017 | 35.95 | 36.00 | 35.10 | 35.50 | 120,891 | -0.35(-0.98%) |
Feb 22, 2017 | 35.25 | 35.90 | 34.95 | 35.85 | 150,957 | +0.40(+1.13%) |
Feb 21, 2017 | 34.85 | 35.60 | 34.85 | 35.45 | 139,847 | +0.60(+1.72%) |
Feb 17, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.20(-0.57%) | |
Feb 16, 2017 | 35.00 | 35.20 | 34.85 | 35.05 | 75,079 | -0.10(-0.28%) |
Feb 15, 2017 | 34.55 | 35.27 | 34.35 | 35.15 | 88,902 | +0.45(+1.30%) |
Feb 14, 2017 | 34.95 | 35.00 | 34.38 | 34.70 | 105,428 | -0.40(-1.14%) |
Feb 13, 2017 | 35.15 | 35.50 | 35.00 | 35.10 | 120,002 | +0.00(+0.00%) |
Feb 10, 2017 | 35.05 | 35.10 | 34.45 | 35.10 | 93,213 | +0.30(+0.86%) |
Feb 09, 2017 | 35.00 | 35.30 | 34.75 | 34.80 | 186,170 | -0.40(-1.14%) |
Feb 08, 2017 | 35.45 | 35.45 | 35.00 | 35.20 | 105,656 | -0.30(-0.85%) |
Feb 07, 2017 | 35.50 | 35.80 | 35.15 | 35.50 | 122,694 | -0.05(-0.14%) |
Feb 06, 2017 | 35.00 | 35.55 | 34.65 | 35.55 | 195,195 | +0.35(+0.99%) |
Feb 03, 2017 | 33.75 | 35.27 | 33.50 | 35.20 | 212,881 | +1.60(+4.76%) |
Feb 02, 2017 | 33.75 | 34.35 | 33.10 | 33.60 | 213,266 | -0.40(-1.18%) |