Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.10 | 39.20 | 38.35 | 38.70 | 34,722 | -0.15(-0.39%) |
Apr 27, 2017 | 39.10 | 39.50 | 38.80 | 38.85 | 39,776 | -0.25(-0.64%) |
Apr 26, 2017 | 38.75 | 39.35 | 38.75 | 39.10 | 48,135 | -0.05(-0.13%) |
Apr 25, 2017 | 38.90 | 39.40 | 38.80 | 39.15 | 64,734 | +0.50(+1.29%) |
Apr 24, 2017 | 38.20 | 38.96 | 37.90 | 38.65 | 64,816 | +1.05(+2.79%) |
Apr 21, 2017 | 36.55 | 37.70 | 36.50 | 37.60 | 182,900 | +1.00(+2.73%) |
Apr 20, 2017 | 37.05 | 37.60 | 36.15 | 36.60 | 138,066 | -0.80(-2.14%) |
Apr 19, 2017 | 38.60 | 38.90 | 37.25 | 37.40 | 57,519 | -0.95(-2.48%) |
Apr 18, 2017 | 37.45 | 38.55 | 37.45 | 38.35 | 52,032 | +0.75(+1.99%) |
Apr 17, 2017 | 36.55 | 37.70 | 36.45 | 37.60 | 64,786 | +1.05(+2.87%) |
Apr 13, 2017 | 37.00 | 37.35 | 36.50 | 36.55 | 50,607 | -0.70(-1.88%) |
Apr 12, 2017 | 37.75 | 37.85 | 36.75 | 37.25 | 60,685 | -0.45(-1.19%) |
Apr 11, 2017 | 37.50 | 37.90 | 37.23 | 37.70 | 80,977 | +0.35(+0.94%) |
Apr 10, 2017 | 37.65 | 38.50 | 36.95 | 37.35 | 154,599 | -2.60(-6.51%) |
Apr 07, 2017 | 37.50 | 40.20 | 37.45 | 39.95 | 93,399 | +2.40(+6.39%) |
Apr 06, 2017 | 36.60 | 37.60 | 36.42 | 37.55 | 51,221 | +0.90(+2.46%) |
Apr 05, 2017 | 36.80 | 37.75 | 36.30 | 36.65 | 40,468 | +0.00(+0.00%) |
Apr 04, 2017 | 36.30 | 36.70 | 35.50 | 36.65 | 57,295 | +0.35(+0.96%) |
Apr 03, 2017 | 37.90 | 38.55 | 36.15 | 36.30 | 62,729 | -1.30(-3.46%) |
Mar 31, 2017 | 37.15 | 37.80 | 37.05 | 37.60 | 54,142 | +0.45(+1.21%) |
Mar 30, 2017 | 37.00 | 37.45 | 37.00 | 37.15 | 55,050 | +0.25(+0.68%) |
Mar 29, 2017 | 36.70 | 37.05 | 36.45 | 36.90 | 64,698 | +0.25(+0.68%) |
Mar 28, 2017 | 37.05 | 37.10 | 36.35 | 36.65 | 48,565 | -0.25(-0.68%) |
Mar 27, 2017 | 37.55 | 37.75 | 36.30 | 36.90 | 83,290 | -0.65(-1.73%) |
Mar 24, 2017 | 37.50 | 38.65 | 36.75 | 37.55 | 81,117 | +0.50(+1.35%) |
Mar 23, 2017 | 36.10 | 37.75 | 35.95 | 37.05 | 89,758 | +0.90(+2.49%) |
Mar 22, 2017 | 36.35 | 36.40 | 35.65 | 36.15 | 77,956 | -0.30(-0.82%) |
Mar 21, 2017 | 35.90 | 36.85 | 35.40 | 36.45 | 74,484 | +0.80(+2.24%) |
Mar 20, 2017 | 36.05 | 36.15 | 35.35 | 35.65 | 38,401 | -0.45(-1.25%) |
Mar 17, 2017 | 36.00 | 36.27 | 35.20 | 36.10 | 110,915 | +0.00(+0.00%) |
Mar 16, 2017 | 36.45 | 36.50 | 35.95 | 36.10 | 35,323 | -0.25(-0.69%) |
Mar 15, 2017 | 35.65 | 36.45 | 35.00 | 36.35 | 46,504 | +1.05(+2.97%) |
Mar 14, 2017 | 35.85 | 35.98 | 34.26 | 35.30 | 42,460 | -0.80(-2.22%) |
Mar 13, 2017 | 37.35 | 37.55 | 35.75 | 36.10 | 51,301 | -0.80(-2.17%) |
Mar 10, 2017 | 36.30 | 39.00 | 36.30 | 36.90 | 93,566 | +1.17(+3.29%) |
Mar 09, 2017 | 36.55 | 36.81 | 35.30 | 35.73 | 73,480 | -0.77(-2.12%) |
Mar 08, 2017 | 37.10 | 37.10 | 36.50 | 36.50 | 32,966 | -0.40(-1.08%) |
Mar 07, 2017 | 37.60 | 37.70 | 36.70 | 36.90 | 42,791 | -0.65(-1.73%) |
Mar 06, 2017 | 37.10 | 37.65 | 36.65 | 37.55 | 50,647 | +0.00(+0.00%) |
Mar 03, 2017 | 38.70 | 39.05 | 37.45 | 37.55 | 25,463 | -1.10(-2.85%) |
Mar 02, 2017 | 39.05 | 39.17 | 38.05 | 38.65 | 35,804 | -0.40(-1.02%) |
Mar 01, 2017 | 37.25 | 39.20 | 36.81 | 39.05 | 93,046 | +2.25(+6.11%) |
Feb 28, 2017 | 37.10 | 37.30 | 36.25 | 36.80 | 68,022 | -0.25(-0.67%) |
Feb 27, 2017 | 37.80 | 38.12 | 36.30 | 37.05 | 91,828 | -0.70(-1.85%) |
Feb 24, 2017 | 38.25 | 38.40 | 37.25 | 37.75 | 63,620 | -0.80(-2.08%) |
Feb 23, 2017 | 41.20 | 41.80 | 38.00 | 38.55 | 203,723 | -2.25(-5.51%) |
Feb 22, 2017 | 40.70 | 41.00 | 40.70 | 40.80 | 43,589 | +0.00(+0.00%) |
Feb 21, 2017 | 40.95 | 41.00 | 40.65 | 40.80 | 46,929 | +0.05(+0.12%) |
Feb 17, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.15(-0.37%) | |
Feb 16, 2017 | 40.90 | 41.00 | 40.55 | 40.90 | 30,836 | +0.15(+0.37%) |
Feb 15, 2017 | 40.30 | 40.85 | 40.20 | 40.75 | 22,061 | +0.35(+0.87%) |
Feb 14, 2017 | 40.15 | 40.45 | 40.00 | 40.40 | 20,739 | +0.30(+0.75%) |
Feb 13, 2017 | 40.35 | 40.65 | 39.80 | 40.10 | 17,616 | -0.10(-0.25%) |
Feb 10, 2017 | 40.75 | 41.00 | 40.10 | 40.20 | 28,787 | -0.45(-1.11%) |
Feb 09, 2017 | 39.90 | 40.70 | 39.80 | 40.65 | 46,096 | +0.65(+1.62%) |
Feb 08, 2017 | 39.70 | 40.00 | 39.12 | 40.00 | 48,435 | +0.20(+0.50%) |
Feb 07, 2017 | 40.25 | 40.45 | 39.35 | 39.80 | 48,739 | -0.45(-1.12%) |
Feb 06, 2017 | 40.30 | 40.30 | 39.70 | 40.25 | 40,517 | -0.05(-0.12%) |
Feb 03, 2017 | 40.75 | 41.60 | 39.65 | 40.30 | 40,536 | -0.45(-1.10%) |
Feb 02, 2017 | 40.75 | 41.00 | 40.40 | 40.75 | 44,872 | -0.05(-0.12%) |