Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.66 | 35.94 | 34.34 | 34.67 | 1,596,071 | -0.88(-2.48%) |
Apr 27, 2017 | 35.62 | 36.10 | 35.40 | 35.55 | 937,552 | +0.22(+0.62%) |
Apr 26, 2017 | 38.85 | 38.86 | 35.26 | 35.33 | 1,371,607 | -3.65(-9.36%) |
Apr 25, 2017 | 38.84 | 39.12 | 37.73 | 38.98 | 531,144 | +0.43(+1.12%) |
Apr 24, 2017 | 38.75 | 39.45 | 38.31 | 38.55 | 544,023 | +0.51(+1.34%) |
Apr 21, 2017 | 37.60 | 39.09 | 37.60 | 38.04 | 660,323 | +0.69(+1.85%) |
Apr 20, 2017 | 37.51 | 37.80 | 36.66 | 37.35 | 551,615 | +0.05(+0.13%) |
Apr 19, 2017 | 38.90 | 38.90 | 36.90 | 37.30 | 815,764 | -1.32(-3.42%) |
Apr 18, 2017 | 38.28 | 38.97 | 37.85 | 38.62 | 495,431 | +0.08(+0.21%) |
Apr 17, 2017 | 37.96 | 38.57 | 37.80 | 38.54 | 326,209 | +0.65(+1.72%) |
Apr 13, 2017 | 38.64 | 39.39 | 37.84 | 37.89 | 553,104 | +0.08(+0.21%) |
Apr 12, 2017 | 38.40 | 38.68 | 37.19 | 37.81 | 458,062 | -0.63(-1.64%) |
Apr 11, 2017 | 38.93 | 39.17 | 37.78 | 38.44 | 647,770 | -0.57(-1.46%) |
Apr 10, 2017 | 39.17 | 39.75 | 38.83 | 39.01 | 503,953 | -0.39(-0.99%) |
Apr 07, 2017 | 39.29 | 39.87 | 39.25 | 39.40 | 346,287 | -0.09(-0.23%) |
Apr 06, 2017 | 38.63 | 39.95 | 38.56 | 39.49 | 588,500 | +0.76(+1.96%) |
Apr 05, 2017 | 40.31 | 40.57 | 38.64 | 38.73 | 803,089 | -1.63(-4.04%) |
Apr 04, 2017 | 40.81 | 41.64 | 40.10 | 40.36 | 539,065 | -0.64(-1.56%) |
Apr 03, 2017 | 42.00 | 42.12 | 40.58 | 41.00 | 768,047 | -1.03(-2.45%) |
Mar 31, 2017 | 42.92 | 42.96 | 41.82 | 42.03 | 795,965 | -0.93(-2.16%) |
Mar 30, 2017 | 42.95 | 43.16 | 42.38 | 42.96 | 663,340 | +0.10(+0.23%) |
Mar 29, 2017 | 44.43 | 44.47 | 42.82 | 42.86 | 469,000 | -1.63(-3.66%) |
Mar 28, 2017 | 43.98 | 44.71 | 43.52 | 44.49 | 728,658 | +0.49(+1.11%) |
Mar 27, 2017 | 42.85 | 44.00 | 42.14 | 44.00 | 837,467 | +0.56(+1.29%) |
Mar 24, 2017 | 41.87 | 43.55 | 41.85 | 43.44 | 581,428 | +1.63(+3.90%) |
Mar 23, 2017 | 41.54 | 42.20 | 41.50 | 41.81 | 453,207 | +0.13(+0.31%) |
Mar 22, 2017 | 40.55 | 41.84 | 40.27 | 41.68 | 564,775 | +1.10(+2.71%) |
Mar 21, 2017 | 42.52 | 42.76 | 40.56 | 40.58 | 532,668 | -1.81(-4.27%) |
Mar 20, 2017 | 42.25 | 42.49 | 41.96 | 42.39 | 479,720 | +0.03(+0.07%) |
Mar 17, 2017 | 41.24 | 42.50 | 41.10 | 42.36 | 881,839 | +1.42(+3.47%) |
Mar 16, 2017 | 40.34 | 41.50 | 40.17 | 40.94 | 542,139 | +0.80(+1.99%) |
Mar 15, 2017 | 39.01 | 40.25 | 38.44 | 40.14 | 664,876 | +1.34(+3.45%) |
Mar 14, 2017 | 39.83 | 40.13 | 38.51 | 38.80 | 594,279 | -1.01(-2.54%) |
Mar 13, 2017 | 39.83 | 40.43 | 39.29 | 39.81 | 1,317,284 | -0.04(-0.10%) |
Mar 10, 2017 | 41.43 | 41.61 | 39.83 | 39.85 | 1,003,391 | -2.65(-6.24%) |
Mar 09, 2017 | 41.39 | 43.05 | 41.25 | 42.50 | 913,917 | +1.29(+3.13%) |
Mar 08, 2017 | 42.11 | 42.11 | 41.14 | 41.21 | 350,945 | -0.58(-1.39%) |
Mar 07, 2017 | 42.41 | 42.83 | 41.37 | 41.79 | 381,788 | -0.32(-0.76%) |
Mar 06, 2017 | 42.00 | 42.33 | 41.51 | 42.11 | 526,953 | -0.25(-0.59%) |
Mar 03, 2017 | 41.32 | 42.72 | 41.32 | 42.36 | 1,001,397 | +1.13(+2.74%) |
Mar 02, 2017 | 41.23 | 41.62 | 40.31 | 41.23 | 1,269,967 | -0.14(-0.34%) |
Mar 01, 2017 | 41.92 | 42.33 | 40.88 | 41.37 | 1,071,830 | -0.18(-0.43%) |
Feb 28, 2017 | 42.75 | 42.99 | 41.27 | 41.55 | 1,418,803 | -1.61(-3.73%) |
Feb 27, 2017 | 45.21 | 45.29 | 43.08 | 43.16 | 1,491,993 | -2.08(-4.60%) |
Feb 24, 2017 | 45.54 | 45.58 | 44.65 | 45.24 | 775,808 | -0.93(-2.01%) |
Feb 23, 2017 | 47.40 | 47.53 | 45.31 | 46.17 | 844,644 | -1.01(-2.14%) |
Feb 22, 2017 | 49.00 | 49.00 | 46.70 | 47.18 | 986,583 | -2.01(-4.09%) |
Feb 21, 2017 | 48.77 | 49.63 | 48.52 | 49.19 | 595,374 | +0.79(+1.63%) |
Feb 17, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.40(+0.83%) | |
Feb 16, 2017 | 47.92 | 48.29 | 46.89 | 48.00 | 491,051 | +0.04(+0.08%) |
Feb 15, 2017 | 48.01 | 48.16 | 46.79 | 47.96 | 643,800 | -0.02(-0.04%) |
Feb 14, 2017 | 46.83 | 48.26 | 46.65 | 47.98 | 1,150,922 | +1.06(+2.26%) |
Feb 13, 2017 | 45.04 | 47.50 | 44.90 | 46.92 | 1,310,554 | +1.97(+4.38%) |
Feb 10, 2017 | 44.00 | 45.00 | 43.27 | 44.95 | 839,164 | +1.03(+2.35%) |
Feb 09, 2017 | 41.55 | 43.98 | 41.45 | 43.92 | 1,096,198 | +2.37(+5.70%) |
Feb 08, 2017 | 43.09 | 43.26 | 40.93 | 41.55 | 1,457,563 | -1.49(-3.46%) |
Feb 07, 2017 | 44.47 | 44.90 | 42.08 | 43.04 | 3,525,783 | +0.94(+2.23%) |
Feb 06, 2017 | 42.23 | 42.35 | 41.59 | 42.10 | 1,406,950 | -0.27(-0.64%) |
Feb 03, 2017 | 42.20 | 42.77 | 41.96 | 42.37 | 741,127 | +0.35(+0.83%) |
Feb 02, 2017 | 42.00 | 42.77 | 41.51 | 42.02 | 790,628 | -0.10(-0.24%) |