Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.10 | 38.53 | 37.21 | 37.26 | 147,974 | -0.84(-2.21%) |
Apr 27, 2017 | 37.87 | 38.48 | 37.78 | 38.10 | 156,392 | +0.33(+0.87%) |
Apr 26, 2017 | 37.96 | 38.39 | 37.78 | 37.78 | 188,891 | -0.23(-0.62%) |
Apr 25, 2017 | 38.81 | 39.09 | 38.01 | 38.01 | 232,158 | -0.37(-0.98%) |
Apr 24, 2017 | 37.59 | 38.53 | 37.59 | 38.39 | 168,478 | +1.22(+3.28%) |
Apr 21, 2017 | 36.79 | 37.31 | 36.56 | 37.17 | 228,296 | +0.42(+1.15%) |
Apr 20, 2017 | 35.71 | 37.85 | 35.10 | 36.75 | 398,269 | +3.09(+9.19%) |
Apr 19, 2017 | 33.65 | 34.03 | 33.42 | 33.65 | 191,309 | +0.28(+0.84%) |
Apr 18, 2017 | 33.28 | 33.70 | 33.04 | 33.37 | 145,808 | +0.00(+0.00%) |
Apr 17, 2017 | 33.18 | 33.60 | 33.18 | 33.37 | 165,789 | +0.23(+0.71%) |
Apr 13, 2017 | 33.42 | 33.65 | 33.04 | 33.14 | 67,188 | -0.33(-0.98%) |
Apr 12, 2017 | 34.12 | 34.12 | 33.37 | 33.46 | 89,376 | -0.75(-2.19%) |
Apr 11, 2017 | 34.12 | 34.35 | 33.79 | 34.21 | 82,386 | +0.00(+0.00%) |
Apr 10, 2017 | 34.03 | 34.40 | 33.89 | 34.21 | 78,979 | +0.23(+0.69%) |
Apr 07, 2017 | 34.03 | 34.53 | 33.79 | 33.98 | 140,463 | -0.14(-0.41%) |
Apr 06, 2017 | 33.65 | 34.38 | 33.42 | 34.12 | 109,196 | +0.52(+1.53%) |
Apr 05, 2017 | 33.75 | 34.07 | 33.51 | 33.60 | 122,812 | +0.00(+0.00%) |
Apr 04, 2017 | 33.51 | 33.75 | 33.23 | 33.60 | 104,717 | -0.05(-0.14%) |
Apr 03, 2017 | 34.59 | 34.59 | 33.42 | 33.65 | 116,854 | -0.80(-2.31%) |
Mar 31, 2017 | 34.50 | 34.73 | 34.12 | 34.45 | 147,522 | +0.00(+0.00%) |
Mar 30, 2017 | 34.03 | 34.50 | 34.03 | 34.45 | 121,946 | +0.42(+1.24%) |
Mar 29, 2017 | 33.79 | 34.07 | 33.60 | 34.03 | 75,949 | +0.19(+0.55%) |
Mar 28, 2017 | 33.56 | 33.93 | 33.18 | 33.84 | 109,872 | +0.19(+0.56%) |
Mar 27, 2017 | 33.28 | 33.84 | 33.11 | 33.65 | 89,165 | +0.14(+0.42%) |
Mar 24, 2017 | 33.79 | 34.00 | 33.37 | 33.51 | 94,509 | +0.05(+0.14%) |
Mar 23, 2017 | 33.32 | 33.75 | 33.04 | 33.46 | 71,880 | +0.09(+0.28%) |
Mar 22, 2017 | 33.51 | 34.03 | 32.90 | 33.37 | 78,930 | -0.14(-0.42%) |
Mar 21, 2017 | 34.07 | 34.17 | 33.37 | 33.51 | 188,208 | -0.52(-1.51%) |
Mar 20, 2017 | 34.40 | 34.40 | 33.75 | 34.03 | 136,910 | -0.23(-0.68%) |
Mar 17, 2017 | 33.93 | 34.45 | 33.65 | 34.26 | 408,106 | +0.70(+2.10%) |
Mar 16, 2017 | 33.51 | 33.62 | 33.32 | 33.56 | 79,543 | +0.28(+0.85%) |
Mar 15, 2017 | 32.71 | 33.44 | 32.57 | 33.28 | 105,768 | +0.66(+2.01%) |
Mar 14, 2017 | 32.76 | 32.76 | 32.29 | 32.62 | 74,023 | -0.23(-0.71%) |
Mar 13, 2017 | 33.00 | 33.18 | 32.76 | 32.86 | 69,616 | -0.14(-0.43%) |
Mar 10, 2017 | 32.71 | 33.00 | 32.39 | 33.00 | 111,483 | +0.56(+1.73%) |
Mar 09, 2017 | 32.57 | 32.83 | 32.25 | 32.43 | 166,174 | -0.23(-0.72%) |
Mar 08, 2017 | 33.37 | 33.37 | 32.62 | 32.67 | 98,592 | -0.52(-1.55%) |
Mar 07, 2017 | 33.42 | 33.70 | 33.18 | 33.18 | 97,835 | -0.33(-0.98%) |
Mar 06, 2017 | 33.84 | 33.89 | 33.51 | 33.51 | 209,504 | -0.66(-1.92%) |
Mar 03, 2017 | 34.21 | 34.40 | 33.93 | 34.17 | 171,029 | +0.00(+0.00%) |
Mar 02, 2017 | 34.50 | 34.50 | 33.98 | 34.17 | 328,446 | -0.28(-0.82%) |
Mar 01, 2017 | 34.87 | 34.92 | 34.40 | 34.45 | 239,339 | +0.14(+0.41%) |
Feb 28, 2017 | 34.45 | 34.45 | 33.93 | 34.31 | 167,524 | -0.23(-0.68%) |
Feb 27, 2017 | 34.26 | 34.73 | 34.03 | 34.54 | 199,054 | +0.28(+0.82%) |
Feb 24, 2017 | 33.46 | 34.26 | 33.18 | 34.26 | 118,056 | +0.72(+2.14%) |
Feb 23, 2017 | 34.01 | 34.01 | 33.40 | 33.54 | 127,567 | -0.33(-0.97%) |
Feb 22, 2017 | 33.68 | 33.87 | 33.40 | 33.87 | 62,347 | +0.19(+0.55%) |
Feb 21, 2017 | 33.68 | 34.01 | 33.64 | 33.68 | 93,099 | +0.19(+0.56%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | +0.14(+0.42%) | |
Feb 16, 2017 | 33.68 | 33.68 | 33.03 | 33.36 | 105,263 | -0.23(-0.70%) |
Feb 15, 2017 | 33.17 | 33.73 | 33.12 | 33.59 | 150,779 | +0.33(+0.98%) |
Feb 14, 2017 | 34.10 | 34.10 | 33.22 | 33.26 | 143,384 | -1.03(-3.00%) |
Feb 13, 2017 | 34.29 | 34.48 | 34.10 | 34.29 | 140,635 | +0.23(+0.69%) |
Feb 10, 2017 | 33.82 | 34.15 | 33.50 | 34.06 | 158,416 | +0.37(+1.11%) |
Feb 09, 2017 | 32.75 | 34.10 | 32.70 | 33.68 | 249,895 | +0.89(+2.71%) |
Feb 08, 2017 | 33.22 | 33.36 | 32.73 | 32.80 | 169,742 | -0.56(-1.68%) |
Feb 07, 2017 | 33.68 | 34.85 | 32.24 | 33.36 | 488,656 | -2.57(-7.15%) |
Feb 06, 2017 | 36.58 | 36.63 | 35.83 | 35.93 | 165,317 | -0.70(-1.91%) |
Feb 03, 2017 | 36.35 | 36.77 | 36.16 | 36.63 | 103,988 | +0.56(+1.55%) |
Feb 02, 2017 | 35.55 | 36.25 | 35.55 | 36.07 | 152,822 | +0.37(+1.05%) |