Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.92 | 40.83 | 37.48 | 40.79 | 360,246 | +3.83(+10.37%) |
Apr 27, 2017 | 36.91 | 37.05 | 36.31 | 36.95 | 144,984 | +0.23(+0.63%) |
Apr 26, 2017 | 36.35 | 36.95 | 36.12 | 36.72 | 157,114 | +0.65(+1.79%) |
Apr 25, 2017 | 36.12 | 36.77 | 35.98 | 36.08 | 104,288 | +0.09(+0.26%) |
Apr 24, 2017 | 35.57 | 36.08 | 35.52 | 35.98 | 100,651 | +1.06(+3.04%) |
Apr 21, 2017 | 35.15 | 35.34 | 34.64 | 34.92 | 89,343 | -0.37(-1.05%) |
Apr 20, 2017 | 34.46 | 35.34 | 34.46 | 35.29 | 77,464 | +0.97(+2.83%) |
Apr 19, 2017 | 34.69 | 34.92 | 34.18 | 34.32 | 80,143 | -0.23(-0.67%) |
Apr 18, 2017 | 34.32 | 34.64 | 34.09 | 34.55 | 72,921 | +0.14(+0.40%) |
Apr 17, 2017 | 34.04 | 34.46 | 34.00 | 34.41 | 65,556 | +0.46(+1.36%) |
Apr 13, 2017 | 34.69 | 34.87 | 33.72 | 33.95 | 148,070 | -0.83(-2.39%) |
Apr 12, 2017 | 35.48 | 35.48 | 34.46 | 34.78 | 99,271 | -0.83(-2.33%) |
Apr 11, 2017 | 34.64 | 35.66 | 34.27 | 35.61 | 71,569 | +0.83(+2.39%) |
Apr 10, 2017 | 34.97 | 35.34 | 34.74 | 34.78 | 53,651 | -0.18(-0.53%) |
Apr 07, 2017 | 34.69 | 35.06 | 34.69 | 34.97 | 74,420 | +0.14(+0.40%) |
Apr 06, 2017 | 34.51 | 35.01 | 34.46 | 34.83 | 112,083 | +0.28(+0.80%) |
Apr 05, 2017 | 35.38 | 35.71 | 34.39 | 34.55 | 133,794 | -0.65(-1.84%) |
Apr 04, 2017 | 35.11 | 35.48 | 34.97 | 35.20 | 73,437 | +0.00(+0.00%) |
Apr 03, 2017 | 35.98 | 36.21 | 34.97 | 35.20 | 113,602 | -0.79(-2.18%) |
Mar 31, 2017 | 35.75 | 36.17 | 35.43 | 35.98 | 183,266 | +0.18(+0.52%) |
Mar 30, 2017 | 34.78 | 35.89 | 34.78 | 35.80 | 178,310 | +1.02(+2.92%) |
Mar 29, 2017 | 34.00 | 34.87 | 34.00 | 34.78 | 89,437 | +0.74(+2.17%) |
Mar 28, 2017 | 34.32 | 34.55 | 33.81 | 34.04 | 229,745 | -0.42(-1.21%) |
Mar 27, 2017 | 34.00 | 34.64 | 33.72 | 34.46 | 128,330 | -0.09(-0.27%) |
Mar 24, 2017 | 34.78 | 35.06 | 34.32 | 34.55 | 112,362 | -0.23(-0.66%) |
Mar 23, 2017 | 34.27 | 34.78 | 33.90 | 34.78 | 109,237 | +0.51(+1.48%) |
Mar 22, 2017 | 34.78 | 35.15 | 34.09 | 34.27 | 132,184 | -0.55(-1.59%) |
Mar 21, 2017 | 35.52 | 35.71 | 34.60 | 34.83 | 139,914 | -0.55(-1.57%) |
Mar 20, 2017 | 35.89 | 35.94 | 35.20 | 35.38 | 148,677 | -0.60(-1.67%) |
Mar 17, 2017 | 35.66 | 36.13 | 35.38 | 35.98 | 394,040 | +0.23(+0.65%) |
Mar 16, 2017 | 36.35 | 36.72 | 35.61 | 35.75 | 121,082 | -0.46(-1.28%) |
Mar 15, 2017 | 35.75 | 36.40 | 35.66 | 36.21 | 168,138 | +0.60(+1.69%) |
Mar 14, 2017 | 35.20 | 35.75 | 34.79 | 35.61 | 190,684 | +0.18(+0.52%) |
Mar 13, 2017 | 35.52 | 35.98 | 35.15 | 35.43 | 132,220 | -0.09(-0.26%) |
Mar 10, 2017 | 35.52 | 35.80 | 35.15 | 35.52 | 156,438 | +0.28(+0.78%) |
Mar 09, 2017 | 35.84 | 36.07 | 35.02 | 35.25 | 97,412 | -0.55(-1.54%) |
Mar 08, 2017 | 36.86 | 36.95 | 35.75 | 35.80 | 112,993 | -0.97(-2.63%) |
Mar 07, 2017 | 37.13 | 38.03 | 36.76 | 36.76 | 132,815 | -0.37(-0.99%) |
Mar 06, 2017 | 36.90 | 37.18 | 36.53 | 37.13 | 159,913 | -0.14(-0.37%) |
Mar 03, 2017 | 37.22 | 37.55 | 36.21 | 37.27 | 209,358 | -0.09(-0.25%) |
Mar 02, 2017 | 36.99 | 37.68 | 36.76 | 37.36 | 216,466 | +0.23(+0.62%) |
Mar 01, 2017 | 36.26 | 37.18 | 35.71 | 37.13 | 183,470 | +1.38(+3.86%) |
Feb 28, 2017 | 37.64 | 37.64 | 35.71 | 35.75 | 239,747 | -1.98(-5.24%) |
Feb 27, 2017 | 43.16 | 43.16 | 36.53 | 37.73 | 366,885 | +1.61(+4.46%) |
Feb 24, 2017 | 35.29 | 36.26 | 35.29 | 36.12 | 100,006 | +0.37(+1.03%) |
Feb 23, 2017 | 36.58 | 36.90 | 35.52 | 35.75 | 129,737 | -0.87(-2.39%) |
Feb 22, 2017 | 36.58 | 36.95 | 36.26 | 36.63 | 133,945 | -0.05(-0.13%) |
Feb 21, 2017 | 36.67 | 36.81 | 36.49 | 36.67 | 162,484 | +0.09(+0.25%) |
Feb 17, 2017 | 36.58 | 36.58 | 36.58 | 0 | -0.18(-0.50%) | |
Feb 16, 2017 | 36.67 | 36.76 | 36.07 | 36.76 | 203,408 | +0.05(+0.13%) |
Feb 15, 2017 | 36.76 | 37.41 | 32.39 | 36.72 | 218,509 | -0.32(-0.87%) |
Feb 14, 2017 | 36.72 | 37.09 | 36.35 | 37.04 | 133,653 | +0.37(+1.00%) |
Feb 13, 2017 | 36.99 | 37.04 | 36.58 | 36.67 | 170,326 | -0.14(-0.38%) |
Feb 10, 2017 | 35.98 | 36.86 | 35.87 | 36.81 | 154,983 | +0.97(+2.70%) |
Feb 09, 2017 | 35.25 | 36.12 | 35.15 | 35.84 | 160,804 | +0.55(+1.56%) |
Feb 08, 2017 | 34.83 | 35.29 | 34.42 | 35.29 | 168,235 | +0.18(+0.52%) |
Feb 07, 2017 | 34.88 | 35.20 | 34.88 | 35.11 | 137,144 | +0.23(+0.66%) |
Feb 06, 2017 | 34.92 | 35.15 | 34.69 | 34.88 | 160,415 | -0.09(-0.26%) |
Feb 03, 2017 | 34.60 | 35.02 | 34.51 | 34.97 | 54,618 | +0.55(+1.60%) |
Feb 02, 2017 | 34.51 | 34.74 | 34.00 | 34.42 | 78,719 | -0.09(-0.27%) |