Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.00 | 40.24 | 38.54 | 39.25 | 460,553 | -0.62(-1.56%) |
Apr 27, 2017 | 39.79 | 40.08 | 39.49 | 39.88 | 295,030 | +0.24(+0.60%) |
Apr 26, 2017 | 39.04 | 40.14 | 39.04 | 39.64 | 287,212 | +0.62(+1.60%) |
Apr 25, 2017 | 38.91 | 39.45 | 38.65 | 39.02 | 249,921 | +0.45(+1.17%) |
Apr 24, 2017 | 38.65 | 39.02 | 38.26 | 38.56 | 253,428 | +0.47(+1.24%) |
Apr 21, 2017 | 38.37 | 38.43 | 37.98 | 38.09 | 216,036 | -0.41(-1.06%) |
Apr 20, 2017 | 37.56 | 38.56 | 37.47 | 38.50 | 235,187 | +1.18(+3.17%) |
Apr 19, 2017 | 38.01 | 38.27 | 37.17 | 37.32 | 235,771 | -0.52(-1.36%) |
Apr 18, 2017 | 37.10 | 37.94 | 37.10 | 37.83 | 224,439 | +0.49(+1.32%) |
Apr 17, 2017 | 36.87 | 37.36 | 36.74 | 37.34 | 220,679 | +0.69(+1.88%) |
Apr 13, 2017 | 36.85 | 37.32 | 36.35 | 36.65 | 183,457 | -0.17(-0.47%) |
Apr 12, 2017 | 37.23 | 37.25 | 36.68 | 36.82 | 152,569 | -0.32(-0.87%) |
Apr 11, 2017 | 36.72 | 37.21 | 36.55 | 37.15 | 156,991 | +0.28(+0.76%) |
Apr 10, 2017 | 36.93 | 37.40 | 36.74 | 36.87 | 151,161 | -0.09(-0.23%) |
Apr 07, 2017 | 36.98 | 37.21 | 36.57 | 36.95 | 252,271 | +0.00(+0.00%) |
Apr 06, 2017 | 36.95 | 37.15 | 36.78 | 36.95 | 193,520 | +0.04(+0.12%) |
Apr 05, 2017 | 37.00 | 37.77 | 36.87 | 36.91 | 274,741 | +0.11(+0.29%) |
Apr 04, 2017 | 36.48 | 36.93 | 35.84 | 36.80 | 253,951 | +0.28(+0.76%) |
Apr 03, 2017 | 38.05 | 38.31 | 36.48 | 36.52 | 497,363 | -1.57(-4.12%) |
Mar 31, 2017 | 37.23 | 38.09 | 37.08 | 38.09 | 456,864 | +0.77(+2.07%) |
Mar 30, 2017 | 37.23 | 37.77 | 37.17 | 37.32 | 198,055 | +0.02(+0.06%) |
Mar 29, 2017 | 37.45 | 37.58 | 36.88 | 37.30 | 187,667 | -0.19(-0.52%) |
Mar 28, 2017 | 37.10 | 37.56 | 36.83 | 37.49 | 170,510 | +0.37(+0.98%) |
Mar 27, 2017 | 36.87 | 37.21 | 36.59 | 37.13 | 173,394 | +0.00(+0.00%) |
Mar 24, 2017 | 37.32 | 37.62 | 36.93 | 37.13 | 189,100 | -0.15(-0.40%) |
Mar 23, 2017 | 37.00 | 37.60 | 36.98 | 37.28 | 161,362 | +0.21(+0.58%) |
Mar 22, 2017 | 37.34 | 37.62 | 36.95 | 37.06 | 303,059 | -0.39(-1.03%) |
Mar 21, 2017 | 38.52 | 38.52 | 37.38 | 37.45 | 379,935 | -0.80(-2.08%) |
Mar 20, 2017 | 38.41 | 38.61 | 38.07 | 38.24 | 342,599 | -0.11(-0.28%) |
Mar 17, 2017 | 38.63 | 38.87 | 38.11 | 38.35 | 623,607 | -0.24(-0.61%) |
Mar 16, 2017 | 38.74 | 38.74 | 38.29 | 38.59 | 244,787 | -0.11(-0.28%) |
Mar 15, 2017 | 38.20 | 38.91 | 37.90 | 38.69 | 262,806 | +0.64(+1.69%) |
Mar 14, 2017 | 38.03 | 38.14 | 37.49 | 38.05 | 176,831 | -0.13(-0.34%) |
Mar 13, 2017 | 38.07 | 38.33 | 37.79 | 38.18 | 258,229 | +0.02(+0.06%) |
Mar 10, 2017 | 37.79 | 38.22 | 37.34 | 38.16 | 286,961 | +0.67(+1.78%) |
Mar 09, 2017 | 37.53 | 37.88 | 37.25 | 37.49 | 242,639 | -0.04(-0.11%) |
Mar 08, 2017 | 37.51 | 38.03 | 37.23 | 37.53 | 342,638 | +0.19(+0.52%) |
Mar 07, 2017 | 36.85 | 37.40 | 36.72 | 37.34 | 294,553 | +0.41(+1.11%) |
Mar 06, 2017 | 37.00 | 37.13 | 36.72 | 36.93 | 399,577 | -0.26(-0.69%) |
Mar 03, 2017 | 36.85 | 37.43 | 36.48 | 37.19 | 485,054 | +0.43(+1.17%) |
Mar 02, 2017 | 35.90 | 36.93 | 35.77 | 36.76 | 512,639 | +0.84(+2.33%) |
Mar 01, 2017 | 36.14 | 36.44 | 35.79 | 35.92 | 638,158 | +0.26(+0.72%) |
Feb 28, 2017 | 35.07 | 36.01 | 34.68 | 35.67 | 1,019,120 | +0.54(+1.52%) |
Feb 27, 2017 | 34.96 | 35.32 | 34.49 | 35.13 | 410,533 | +0.00(+0.00%) |
Feb 24, 2017 | 34.87 | 35.43 | 34.26 | 35.13 | 344,954 | -0.11(-0.30%) |
Feb 23, 2017 | 36.03 | 36.03 | 35.13 | 35.24 | 384,820 | -0.73(-2.03%) |
Feb 22, 2017 | 35.64 | 36.07 | 35.50 | 35.97 | 245,432 | -0.02(-0.06%) |
Feb 21, 2017 | 36.14 | 36.48 | 35.73 | 35.99 | 508,353 | -0.13(-0.36%) |
Feb 17, 2017 | 36.12 | 36.12 | 36.12 | 0 | -0.69(-1.86%) | |
Feb 16, 2017 | 36.33 | 36.84 | 36.18 | 36.80 | 547,612 | +0.58(+1.60%) |
Feb 15, 2017 | 36.22 | 36.63 | 35.86 | 36.22 | 755,135 | -0.11(-0.29%) |
Feb 14, 2017 | 35.79 | 36.99 | 35.60 | 36.33 | 1,028,821 | +0.73(+2.05%) |
Feb 13, 2017 | 32.39 | 35.62 | 30.97 | 35.60 | 1,166,142 | +4.16(+13.22%) |
Feb 10, 2017 | 31.00 | 31.64 | 30.82 | 31.45 | 431,518 | +0.60(+1.94%) |
Feb 09, 2017 | 30.63 | 31.12 | 30.48 | 30.85 | 168,936 | +0.32(+1.05%) |
Feb 08, 2017 | 30.63 | 30.72 | 30.21 | 30.52 | 346,763 | -0.17(-0.56%) |
Feb 07, 2017 | 30.89 | 30.89 | 30.50 | 30.70 | 276,057 | -0.17(-0.56%) |
Feb 06, 2017 | 30.93 | 31.19 | 30.63 | 30.87 | 288,975 | -0.17(-0.55%) |
Feb 03, 2017 | 30.70 | 31.15 | 30.55 | 31.04 | 166,986 | +0.60(+1.97%) |
Feb 02, 2017 | 30.14 | 30.80 | 30.03 | 30.44 | 262,425 | +0.30(+1.00%) |