Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.00 | 40.00 | 37.46 | 38.43 | 411,736 | -1.48(-3.72%) |
Apr 27, 2017 | 35.63 | 40.17 | 35.37 | 39.91 | 674,116 | +4.02(+11.19%) |
Apr 26, 2017 | 35.02 | 36.24 | 34.84 | 35.89 | 217,456 | +0.52(+1.48%) |
Apr 25, 2017 | 35.81 | 36.15 | 35.19 | 35.37 | 203,295 | -0.09(-0.25%) |
Apr 24, 2017 | 35.81 | 35.81 | 34.58 | 35.46 | 220,408 | +0.52(+1.50%) |
Apr 21, 2017 | 36.24 | 36.24 | 34.84 | 34.93 | 205,059 | -0.61(-1.72%) |
Apr 20, 2017 | 35.19 | 36.07 | 35.19 | 35.54 | 148,707 | +0.44(+1.24%) |
Apr 19, 2017 | 35.19 | 35.81 | 34.76 | 35.11 | 187,125 | -0.09(-0.25%) |
Apr 18, 2017 | 34.84 | 35.19 | 34.15 | 35.19 | 222,089 | +0.17(+0.50%) |
Apr 17, 2017 | 34.84 | 35.19 | 34.06 | 35.02 | 201,560 | +0.17(+0.50%) |
Apr 13, 2017 | 36.24 | 36.50 | 34.32 | 34.84 | 447,174 | -2.01(-5.45%) |
Apr 12, 2017 | 38.34 | 38.77 | 36.50 | 36.85 | 225,918 | -1.83(-4.74%) |
Apr 11, 2017 | 39.30 | 39.30 | 37.81 | 38.69 | 244,745 | -0.79(-1.99%) |
Apr 10, 2017 | 37.64 | 39.74 | 37.46 | 39.47 | 249,938 | +1.83(+4.87%) |
Apr 07, 2017 | 37.03 | 37.81 | 36.68 | 37.64 | 253,017 | +0.26(+0.70%) |
Apr 06, 2017 | 36.85 | 37.64 | 36.42 | 37.38 | 339,942 | +1.05(+2.88%) |
Apr 05, 2017 | 37.81 | 38.16 | 36.07 | 36.33 | 249,843 | -1.14(-3.03%) |
Apr 04, 2017 | 38.16 | 38.43 | 37.12 | 37.46 | 168,932 | -0.79(-2.05%) |
Apr 03, 2017 | 39.04 | 39.30 | 38.08 | 38.25 | 174,056 | -0.52(-1.35%) |
Mar 31, 2017 | 39.91 | 40.52 | 38.60 | 38.77 | 368,176 | -1.22(-3.06%) |
Mar 30, 2017 | 40.00 | 40.26 | 39.12 | 40.00 | 340,402 | +0.00(+0.00%) |
Mar 29, 2017 | 39.65 | 40.61 | 39.04 | 40.00 | 277,166 | -0.09(-0.22%) |
Mar 28, 2017 | 37.64 | 40.52 | 37.64 | 40.08 | 585,427 | +3.23(+8.77%) |
Mar 27, 2017 | 35.63 | 37.03 | 35.19 | 36.85 | 207,732 | +0.35(+0.96%) |
Mar 24, 2017 | 36.94 | 37.46 | 36.33 | 36.50 | 204,655 | -0.17(-0.48%) |
Mar 23, 2017 | 35.37 | 37.73 | 35.37 | 36.68 | 364,512 | +1.14(+3.19%) |
Mar 22, 2017 | 36.07 | 36.68 | 34.45 | 35.54 | 369,907 | -0.35(-0.97%) |
Mar 21, 2017 | 38.43 | 38.86 | 35.85 | 35.89 | 376,859 | -2.10(-5.52%) |
Mar 20, 2017 | 40.96 | 40.96 | 37.99 | 37.99 | 325,738 | -3.58(-8.61%) |
Mar 17, 2017 | 37.99 | 41.83 | 37.90 | 41.57 | 847,998 | +3.14(+8.18%) |
Mar 16, 2017 | 35.02 | 38.51 | 35.02 | 38.43 | 651,130 | +3.41(+9.73%) |
Mar 15, 2017 | 34.23 | 35.28 | 33.97 | 35.02 | 189,899 | +0.96(+2.82%) |
Mar 14, 2017 | 34.32 | 34.93 | 33.97 | 34.06 | 215,462 | -0.96(-2.74%) |
Mar 13, 2017 | 35.76 | 34.89 | 35.02 | 148,321 | +0.09(+0.25%) | |
Mar 10, 2017 | 35.28 | 35.54 | 34.58 | 34.93 | 185,621 | -0.09(-0.25%) |
Mar 09, 2017 | 34.84 | 35.19 | 34.06 | 35.02 | 294,726 | +0.26(+0.75%) |
Mar 08, 2017 | 34.23 | 36.42 | 34.15 | 34.76 | 332,068 | +0.35(+1.02%) |
Mar 07, 2017 | 33.36 | 34.58 | 32.75 | 34.41 | 275,505 | +1.14(+3.41%) |
Mar 06, 2017 | 33.10 | 33.45 | 32.57 | 33.27 | 306,094 | -0.35(-1.04%) |
Mar 03, 2017 | 33.80 | 34.41 | 33.45 | 33.62 | 177,721 | +0.00(+0.00%) |
Mar 02, 2017 | 33.62 | 34.06 | 33.45 | 33.62 | 197,206 | -0.44(-1.28%) |
Mar 01, 2017 | 34.06 | 34.71 | 33.45 | 34.06 | 310,126 | +0.44(+1.30%) |
Feb 28, 2017 | 34.23 | 35.02 | 33.45 | 33.62 | 384,892 | -1.22(-3.51%) |
Feb 27, 2017 | 35.98 | 35.98 | 34.32 | 34.84 | 264,281 | -1.14(-3.16%) |
Feb 24, 2017 | 37.12 | 37.99 | 35.89 | 35.98 | 365,807 | -1.66(-4.41%) |
Feb 23, 2017 | 37.64 | 38.25 | 36.77 | 37.64 | 423,332 | +0.26(+0.70%) |
Feb 22, 2017 | 38.60 | 38.77 | 37.07 | 37.38 | 297,824 | -0.09(-0.23%) |
Feb 21, 2017 | 37.46 | 37.90 | 36.94 | 37.46 | 212,756 | +0.00(+0.00%) |
Feb 17, 2017 | 37.46 | 37.46 | 37.46 | 0 | +1.05(+2.87%) | |
Feb 16, 2017 | 38.16 | 38.16 | 36.07 | 36.42 | 326,923 | -1.92(-5.00%) |
Feb 15, 2017 | 38.95 | 39.03 | 37.12 | 38.34 | 593,672 | -0.61(-1.57%) |
Feb 14, 2017 | 37.12 | 38.95 | 36.33 | 38.95 | 1,258,796 | +4.44(+12.88%) |
Feb 13, 2017 | 32.32 | 36.16 | 32.06 | 34.50 | 1,198,328 | +3.31(+10.61%) |
Feb 10, 2017 | 31.28 | 31.98 | 30.84 | 31.19 | 247,031 | +0.17(+0.56%) |
Feb 09, 2017 | 30.93 | 31.51 | 30.67 | 31.02 | 201,448 | +0.09(+0.28%) |
Feb 08, 2017 | 32.32 | 32.50 | 30.49 | 30.93 | 408,020 | -1.39(-4.31%) |
Feb 07, 2017 | 33.37 | 33.63 | 32.24 | 32.32 | 172,495 | -0.78(-2.37%) |
Feb 06, 2017 | 33.54 | 33.81 | 32.98 | 33.11 | 181,912 | -0.70(-2.06%) |
Feb 03, 2017 | 32.50 | 33.81 | 32.50 | 33.81 | 340,604 | +1.39(+4.30%) |
Feb 02, 2017 | 32.59 | 33.11 | 31.89 | 32.41 | 324,274 | -0.26(-0.80%) |