Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.50 | 39.56 | 38.65 | 39.25 | 200,703 | -0.25(-0.63%) |
Apr 27, 2017 | 39.10 | 39.55 | 38.75 | 39.50 | 198,775 | +0.40(+1.02%) |
Apr 26, 2017 | 38.90 | 39.50 | 37.50 | 39.10 | 188,028 | +0.00(+0.00%) |
Apr 25, 2017 | 39.00 | 39.45 | 39.00 | 39.10 | 120,049 | +0.50(+1.30%) |
Apr 24, 2017 | 38.90 | 39.10 | 38.45 | 38.60 | 154,559 | +0.30(+0.78%) |
Apr 21, 2017 | 38.15 | 38.42 | 37.83 | 38.30 | 159,688 | +0.15(+0.39%) |
Apr 20, 2017 | 37.25 | 38.35 | 37.25 | 38.15 | 193,699 | +0.95(+2.55%) |
Apr 19, 2017 | 37.00 | 37.55 | 36.90 | 37.20 | 253,639 | +0.20(+0.54%) |
Apr 18, 2017 | 36.35 | 37.15 | 36.01 | 37.00 | 252,275 | +0.15(+0.41%) |
Apr 17, 2017 | 37.35 | 37.60 | 36.70 | 36.85 | 419,423 | -0.45(-1.21%) |
Apr 13, 2017 | 39.05 | 39.10 | 37.30 | 37.30 | 288,219 | -1.80(-4.60%) |
Apr 12, 2017 | 40.35 | 40.35 | 39.05 | 39.10 | 143,085 | -1.35(-3.34%) |
Apr 11, 2017 | 39.80 | 40.45 | 39.80 | 40.45 | 84,819 | +0.50(+1.25%) |
Apr 10, 2017 | 39.70 | 40.22 | 39.50 | 39.95 | 98,176 | +0.25(+0.63%) |
Apr 07, 2017 | 39.55 | 39.85 | 39.30 | 39.70 | 256,394 | +0.10(+0.25%) |
Apr 06, 2017 | 39.25 | 39.90 | 39.08 | 39.60 | 139,749 | +0.40(+1.02%) |
Apr 05, 2017 | 39.75 | 40.15 | 39.10 | 39.20 | 180,359 | -0.35(-0.88%) |
Apr 04, 2017 | 39.45 | 40.15 | 39.45 | 39.55 | 115,966 | +0.00(+0.00%) |
Apr 03, 2017 | 41.25 | 41.40 | 38.83 | 39.55 | 240,539 | -1.65(-4.00%) |
Mar 31, 2017 | 41.05 | 41.40 | 40.70 | 41.20 | 235,830 | +0.10(+0.24%) |
Mar 30, 2017 | 40.20 | 41.15 | 40.20 | 41.10 | 196,666 | +0.90(+2.24%) |
Mar 29, 2017 | 40.15 | 40.20 | 39.90 | 40.20 | 106,668 | -0.20(-0.50%) |
Mar 28, 2017 | 39.95 | 40.65 | 38.90 | 40.40 | 158,327 | +0.35(+0.87%) |
Mar 27, 2017 | 39.50 | 40.25 | 39.00 | 40.05 | 97,306 | -0.05(-0.12%) |
Mar 24, 2017 | 40.30 | 40.95 | 39.60 | 40.10 | 138,803 | -0.15(-0.37%) |
Mar 23, 2017 | 39.80 | 40.50 | 39.75 | 40.25 | 202,746 | +0.45(+1.13%) |
Mar 22, 2017 | 40.90 | 41.15 | 39.75 | 39.80 | 193,182 | -1.25(-3.05%) |
Mar 21, 2017 | 42.00 | 42.00 | 40.75 | 41.05 | 217,239 | -0.80(-1.91%) |
Mar 20, 2017 | 42.25 | 42.25 | 41.65 | 41.85 | 164,126 | -0.65(-1.53%) |
Mar 17, 2017 | 41.60 | 42.50 | 41.60 | 42.50 | 316,441 | +0.80(+1.92%) |
Mar 16, 2017 | 41.60 | 42.00 | 41.40 | 41.70 | 182,684 | +0.25(+0.60%) |
Mar 15, 2017 | 40.55 | 41.60 | 40.38 | 41.45 | 129,690 | +1.08(+2.66%) |
Mar 14, 2017 | 40.10 | 40.50 | 39.55 | 40.38 | 175,156 | +0.12(+0.31%) |
Mar 13, 2017 | 39.25 | 40.50 | 39.25 | 40.25 | 130,280 | +1.00(+2.55%) |
Mar 10, 2017 | 38.95 | 39.45 | 38.70 | 39.25 | 125,206 | +0.55(+1.42%) |
Mar 09, 2017 | 38.80 | 39.33 | 38.55 | 38.70 | 130,820 | -0.10(-0.26%) |
Mar 08, 2017 | 39.65 | 39.85 | 38.80 | 38.80 | 134,076 | -0.65(-1.65%) |
Mar 07, 2017 | 40.15 | 40.45 | 39.45 | 39.45 | 171,027 | -0.80(-1.99%) |
Mar 06, 2017 | 40.40 | 40.45 | 39.84 | 40.25 | 166,327 | -0.55(-1.35%) |
Mar 03, 2017 | 40.75 | 41.80 | 40.45 | 40.80 | 181,064 | +0.05(+0.12%) |
Mar 02, 2017 | 42.30 | 42.40 | 40.70 | 40.75 | 160,342 | -1.65(-3.89%) |
Mar 01, 2017 | 41.75 | 42.70 | 41.75 | 42.40 | 193,914 | +0.95(+2.29%) |
Feb 28, 2017 | 42.55 | 42.60 | 41.45 | 41.45 | 342,146 | -1.00(-2.36%) |
Feb 27, 2017 | 41.05 | 42.75 | 41.05 | 42.45 | 435,897 | +1.20(+2.91%) |
Feb 24, 2017 | 40.30 | 41.30 | 40.30 | 41.25 | 283,290 | +0.50(+1.23%) |
Feb 23, 2017 | 41.90 | 42.15 | 40.55 | 40.75 | 307,472 | -1.10(-2.63%) |
Feb 22, 2017 | 41.10 | 41.90 | 40.50 | 41.85 | 462,181 | +0.55(+1.33%) |
Feb 21, 2017 | 40.30 | 41.40 | 40.30 | 41.30 | 244,289 | +1.00(+2.48%) |
Feb 17, 2017 | 40.30 | 40.30 | 40.30 | 0 | -4.00(-9.03%) | |
Feb 16, 2017 | 43.85 | 44.90 | 43.05 | 44.30 | 271,236 | +0.50(+1.14%) |
Feb 15, 2017 | 42.85 | 43.80 | 42.65 | 43.80 | 134,725 | +0.90(+2.10%) |
Feb 14, 2017 | 42.60 | 43.15 | 42.20 | 42.90 | 143,721 | +0.00(+0.00%) |
Feb 13, 2017 | 43.80 | 44.40 | 42.75 | 42.90 | 106,996 | -0.55(-1.27%) |
Feb 10, 2017 | 42.80 | 43.50 | 42.45 | 43.45 | 195,280 | +0.90(+2.12%) |
Feb 09, 2017 | 41.45 | 42.70 | 41.45 | 42.55 | 129,890 | +1.15(+2.78%) |
Feb 08, 2017 | 40.95 | 41.58 | 40.50 | 41.40 | 177,335 | +0.45(+1.10%) |
Feb 07, 2017 | 40.85 | 41.40 | 40.45 | 40.95 | 231,060 | -0.25(-0.61%) |
Feb 06, 2017 | 41.05 | 41.65 | 39.65 | 41.20 | 318,463 | -0.05(-0.12%) |
Feb 03, 2017 | 43.45 | 43.45 | 40.80 | 41.25 | 405,452 | -2.15(-4.95%) |
Feb 02, 2017 | 43.00 | 43.95 | 42.67 | 43.40 | 172,732 | +0.35(+0.81%) |