Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.50 | 34.55 | 33.90 | 34.15 | 416,298 | -0.35(-1.01%) |
Apr 27, 2017 | 34.60 | 34.80 | 34.35 | 34.50 | 368,002 | +0.15(+0.44%) |
Apr 26, 2017 | 35.20 | 35.33 | 34.20 | 34.35 | 1,014,489 | -1.00(-2.83%) |
Apr 25, 2017 | 34.55 | 35.75 | 34.15 | 35.35 | 787,890 | +1.05(+3.06%) |
Apr 24, 2017 | 34.00 | 34.40 | 33.62 | 34.30 | 656,962 | +0.75(+2.24%) |
Apr 21, 2017 | 33.80 | 33.95 | 33.38 | 33.55 | 342,224 | -0.35(-1.03%) |
Apr 20, 2017 | 33.45 | 33.95 | 33.20 | 33.90 | 384,310 | +0.65(+1.95%) |
Apr 19, 2017 | 33.25 | 33.50 | 33.05 | 33.25 | 389,431 | +0.20(+0.61%) |
Apr 18, 2017 | 32.35 | 33.10 | 32.15 | 33.05 | 397,074 | +0.50(+1.54%) |
Apr 17, 2017 | 31.85 | 32.60 | 31.80 | 32.55 | 590,665 | +0.95(+3.01%) |
Apr 13, 2017 | 32.00 | 32.50 | 31.50 | 31.60 | 354,612 | -0.50(-1.56%) |
Apr 12, 2017 | 32.70 | 32.80 | 31.90 | 32.10 | 618,474 | -0.60(-1.83%) |
Apr 11, 2017 | 32.85 | 32.85 | 32.25 | 32.70 | 463,090 | -0.25(-0.76%) |
Apr 10, 2017 | 33.45 | 33.62 | 32.60 | 32.95 | 486,332 | -0.50(-1.49%) |
Apr 07, 2017 | 32.80 | 33.50 | 32.60 | 33.45 | 533,257 | +0.70(+2.14%) |
Apr 06, 2017 | 32.25 | 33.02 | 32.20 | 32.75 | 528,253 | +0.35(+1.08%) |
Apr 05, 2017 | 33.30 | 33.60 | 32.35 | 32.40 | 756,478 | -0.70(-2.11%) |
Apr 04, 2017 | 32.95 | 33.50 | 32.65 | 33.10 | 447,864 | +0.05(+0.15%) |
Apr 03, 2017 | 33.95 | 34.05 | 32.90 | 33.05 | 543,867 | -0.75(-2.22%) |
Mar 31, 2017 | 33.90 | 34.00 | 33.40 | 33.80 | 429,134 | -0.05(-0.15%) |
Mar 30, 2017 | 33.95 | 34.20 | 33.65 | 33.85 | 429,973 | +0.00(+0.00%) |
Mar 29, 2017 | 33.85 | 33.95 | 33.60 | 33.85 | 366,416 | -0.15(-0.44%) |
Mar 28, 2017 | 34.05 | 34.20 | 33.65 | 34.00 | 349,032 | -0.20(-0.58%) |
Mar 27, 2017 | 33.90 | 34.52 | 33.70 | 34.20 | 288,872 | -0.15(-0.44%) |
Mar 24, 2017 | 34.05 | 34.70 | 34.05 | 34.35 | 562,778 | +0.50(+1.48%) |
Mar 23, 2017 | 33.75 | 34.20 | 33.70 | 33.85 | 247,004 | +0.15(+0.45%) |
Mar 22, 2017 | 33.55 | 33.95 | 33.23 | 33.70 | 380,905 | +0.25(+0.75%) |
Mar 21, 2017 | 34.50 | 34.55 | 33.35 | 33.45 | 734,172 | -0.95(-2.76%) |
Mar 20, 2017 | 34.50 | 35.00 | 34.20 | 34.40 | 569,854 | -0.15(-0.43%) |
Mar 17, 2017 | 34.00 | 34.65 | 34.00 | 34.55 | 857,017 | +0.30(+0.88%) |
Mar 16, 2017 | 34.35 | 34.55 | 33.98 | 34.25 | 384,322 | +0.00(+0.00%) |
Mar 15, 2017 | 33.85 | 34.40 | 33.58 | 34.25 | 484,146 | +0.55(+1.63%) |
Mar 14, 2017 | 34.15 | 34.40 | 33.55 | 33.70 | 574,044 | -0.60(-1.75%) |
Mar 13, 2017 | 34.30 | 34.80 | 34.20 | 34.30 | 425,689 | -0.05(-0.15%) |
Mar 10, 2017 | 34.20 | 34.67 | 33.50 | 34.35 | 666,472 | +0.30(+0.88%) |
Mar 09, 2017 | 37.05 | 37.35 | 33.30 | 34.05 | 2,873,117 | -0.25(-0.73%) |
Mar 08, 2017 | 33.80 | 34.65 | 33.60 | 34.30 | 950,593 | +0.80(+2.39%) |
Mar 07, 2017 | 33.75 | 34.25 | 33.50 | 33.50 | 525,628 | -0.30(-0.89%) |
Mar 06, 2017 | 33.50 | 33.90 | 33.05 | 33.80 | 338,020 | +0.20(+0.60%) |
Mar 03, 2017 | 33.70 | 33.95 | 33.30 | 33.60 | 290,161 | -0.05(-0.15%) |
Mar 02, 2017 | 34.00 | 34.25 | 33.50 | 33.65 | 267,738 | -0.40(-1.17%) |
Mar 01, 2017 | 33.90 | 34.20 | 33.70 | 34.05 | 371,827 | +0.60(+1.79%) |
Feb 28, 2017 | 34.05 | 34.40 | 33.35 | 33.45 | 579,279 | -0.55(-1.62%) |
Feb 27, 2017 | 34.00 | 34.55 | 33.92 | 34.00 | 736,585 | -0.40(-1.16%) |
Feb 24, 2017 | 34.40 | 34.60 | 33.98 | 34.40 | 443,081 | -0.35(-1.01%) |
Feb 23, 2017 | 36.00 | 36.15 | 34.65 | 34.75 | 415,789 | -1.15(-3.20%) |
Feb 22, 2017 | 35.25 | 35.90 | 35.10 | 35.90 | 280,210 | +0.50(+1.41%) |
Feb 21, 2017 | 35.05 | 35.45 | 34.70 | 35.40 | 300,025 | +0.50(+1.43%) |
Feb 17, 2017 | 34.90 | 34.90 | 34.90 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 34.75 | 34.95 | 34.25 | 34.95 | 318,811 | +0.30(+0.87%) |
Feb 15, 2017 | 33.95 | 34.95 | 33.55 | 34.65 | 323,699 | +0.80(+2.36%) |
Feb 14, 2017 | 33.75 | 33.92 | 33.20 | 33.85 | 281,498 | +0.15(+0.45%) |
Feb 13, 2017 | 34.00 | 34.00 | 33.35 | 33.70 | 361,246 | +0.10(+0.30%) |
Feb 10, 2017 | 33.35 | 33.85 | 33.08 | 33.60 | 350,909 | +0.35(+1.05%) |
Feb 09, 2017 | 33.30 | 33.70 | 33.10 | 33.25 | 299,678 | -0.05(-0.15%) |
Feb 08, 2017 | 34.25 | 34.25 | 33.27 | 33.30 | 363,111 | -0.90(-2.63%) |
Feb 07, 2017 | 33.80 | 34.20 | 33.26 | 34.20 | 275,873 | +0.45(+1.33%) |
Feb 06, 2017 | 34.20 | 34.70 | 33.50 | 33.75 | 433,273 | -0.60(-1.75%) |
Feb 03, 2017 | 33.85 | 34.40 | 33.15 | 34.35 | 307,398 | +0.70(+2.08%) |
Feb 02, 2017 | 33.45 | 33.95 | 33.00 | 33.65 | 447,604 | +0.20(+0.60%) |