Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.30 | 35.56 | 35.00 | 35.29 | 518,676 | +0.05(+0.14%) |
Apr 27, 2017 | 34.70 | 35.38 | 34.60 | 35.24 | 612,139 | +0.63(+1.82%) |
Apr 26, 2017 | 33.50 | 34.62 | 33.30 | 34.61 | 731,815 | +1.20(+3.59%) |
Apr 25, 2017 | 33.53 | 33.79 | 33.06 | 33.41 | 481,752 | -0.09(-0.27%) |
Apr 24, 2017 | 34.10 | 34.10 | 33.21 | 33.50 | 965,395 | -0.13(-0.39%) |
Apr 21, 2017 | 33.65 | 34.36 | 33.27 | 33.63 | 590,908 | +0.07(+0.21%) |
Apr 20, 2017 | 33.50 | 33.64 | 33.10 | 33.56 | 776,714 | +0.22(+0.66%) |
Apr 19, 2017 | 33.85 | 33.85 | 33.23 | 33.34 | 334,798 | -0.45(-1.33%) |
Apr 18, 2017 | 34.84 | 35.09 | 33.22 | 33.79 | 430,870 | -1.16(-3.32%) |
Apr 17, 2017 | 35.15 | 35.55 | 34.42 | 34.95 | 236,678 | +0.02(+0.06%) |
Apr 13, 2017 | 35.73 | 36.16 | 34.34 | 34.93 | 217,763 | -0.70(-1.96%) |
Apr 12, 2017 | 36.94 | 36.94 | 35.50 | 35.63 | 130,067 | -1.26(-3.42%) |
Apr 11, 2017 | 37.30 | 37.30 | 36.36 | 36.89 | 148,063 | -0.28(-0.75%) |
Apr 10, 2017 | 36.20 | 39.34 | 36.16 | 37.17 | 121,612 | +0.72(+1.98%) |
Apr 07, 2017 | 36.58 | 36.72 | 36.00 | 36.45 | 97,270 | -0.13(-0.36%) |
Apr 06, 2017 | 37.22 | 37.22 | 35.98 | 36.58 | 167,576 | -0.50(-1.35%) |
Apr 05, 2017 | 37.45 | 38.50 | 37.06 | 37.08 | 156,756 | -0.13(-0.35%) |
Apr 04, 2017 | 37.22 | 38.39 | 37.00 | 37.21 | 145,554 | +0.08(+0.22%) |
Apr 03, 2017 | 37.60 | 38.22 | 36.70 | 37.13 | 155,555 | -0.47(-1.25%) |
Mar 31, 2017 | 36.27 | 37.81 | 36.27 | 37.60 | 208,457 | +1.21(+3.33%) |
Mar 30, 2017 | 36.56 | 36.78 | 35.94 | 36.39 | 166,879 | -0.19(-0.52%) |
Mar 29, 2017 | 35.99 | 36.77 | 35.10 | 36.58 | 140,251 | +0.44(+1.22%) |
Mar 28, 2017 | 35.60 | 36.40 | 35.41 | 36.14 | 85,490 | -0.13(-0.36%) |
Mar 27, 2017 | 35.00 | 36.41 | 34.53 | 36.27 | 124,034 | +0.91(+2.57%) |
Mar 24, 2017 | 35.00 | 37.52 | 34.58 | 35.36 | 120,890 | +0.42(+1.20%) |
Mar 23, 2017 | 34.61 | 35.58 | 34.21 | 34.94 | 81,784 | +0.23(+0.66%) |
Mar 22, 2017 | 34.89 | 35.04 | 34.34 | 34.71 | 84,239 | -0.31(-0.89%) |
Mar 21, 2017 | 36.12 | 36.40 | 34.00 | 35.02 | 249,142 | -0.84(-2.34%) |
Mar 20, 2017 | 37.75 | 37.76 | 35.59 | 35.86 | 201,179 | -1.63(-4.35%) |
Mar 17, 2017 | 35.30 | 38.00 | 35.30 | 37.49 | 313,150 | +1.94(+5.46%) |
Mar 16, 2017 | 35.13 | 35.76 | 35.06 | 35.55 | 124,574 | +0.17(+0.48%) |
Mar 15, 2017 | 35.48 | 35.48 | 34.93 | 35.38 | 67,385 | +0.07(+0.20%) |
Mar 14, 2017 | 35.27 | 35.40 | 34.75 | 35.31 | 89,685 | +0.00(+0.00%) |
Mar 13, 2017 | 35.25 | 35.53 | 35.03 | 35.31 | 62,961 | +0.04(+0.11%) |
Mar 10, 2017 | 35.38 | 35.83 | 34.94 | 35.27 | 79,164 | +0.15(+0.43%) |
Mar 09, 2017 | 35.49 | 35.97 | 35.08 | 35.12 | 55,375 | -0.54(-1.51%) |
Mar 08, 2017 | 35.81 | 36.05 | 35.57 | 35.66 | 90,325 | -0.47(-1.30%) |
Mar 07, 2017 | 36.18 | 36.61 | 35.81 | 36.13 | 68,936 | -0.30(-0.82%) |
Mar 06, 2017 | 37.30 | 37.66 | 35.16 | 36.43 | 127,022 | -1.03(-2.75%) |
Mar 03, 2017 | 38.45 | 38.97 | 37.05 | 37.46 | 69,588 | -1.04(-2.70%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.26 | 38.50 | 48,932 | -0.90(-2.28%) |
Mar 01, 2017 | 38.55 | 39.91 | 38.01 | 39.40 | 143,364 | +0.88(+2.28%) |
Feb 28, 2017 | 39.55 | 39.62 | 38.34 | 38.52 | 166,368 | -1.20(-3.02%) |
Feb 27, 2017 | 39.64 | 39.86 | 39.16 | 39.72 | 104,580 | +0.00(+0.00%) |
Feb 24, 2017 | 39.99 | 40.48 | 38.50 | 39.72 | 71,398 | -0.12(-0.30%) |
Feb 23, 2017 | 38.92 | 39.87 | 38.77 | 39.84 | 113,354 | +0.75(+1.92%) |
Feb 22, 2017 | 38.37 | 39.32 | 37.57 | 39.09 | 100,660 | +0.84(+2.20%) |
Feb 21, 2017 | 37.79 | 39.07 | 37.57 | 38.25 | 125,603 | +0.40(+1.06%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | +2.60(+7.38%) | |
Feb 16, 2017 | 36.75 | 36.90 | 34.70 | 35.25 | 660,516 | -0.74(-2.06%) |
Feb 15, 2017 | 36.30 | 36.97 | 35.75 | 35.99 | 174,444 | -0.10(-0.28%) |
Feb 14, 2017 | 36.96 | 37.06 | 36.04 | 36.09 | 110,990 | -0.60(-1.64%) |
Feb 13, 2017 | 36.00 | 36.72 | 35.65 | 36.69 | 191,497 | +0.83(+2.31%) |
Feb 10, 2017 | 35.61 | 36.05 | 35.57 | 35.86 | 107,124 | +0.25(+0.70%) |
Feb 09, 2017 | 36.09 | 36.89 | 35.30 | 35.61 | 157,424 | -0.61(-1.68%) |
Feb 08, 2017 | 34.77 | 36.71 | 33.63 | 36.22 | 219,928 | +1.72(+4.99%) |
Feb 07, 2017 | 33.20 | 34.72 | 32.97 | 34.50 | 327,999 | +1.60(+4.86%) |
Feb 06, 2017 | 32.93 | 33.00 | 32.57 | 32.90 | 53,079 | +0.19(+0.58%) |
Feb 03, 2017 | 32.99 | 33.00 | 32.25 | 32.71 | 70,490 | +0.05(+0.15%) |
Feb 02, 2017 | 32.83 | 33.03 | 32.50 | 32.66 | 66,999 | -0.05(-0.15%) |
Feb 01, 2017 | 33.03 | 33.47 | 32.49 | 32.71 | 246,059 | +0.08(+0.25%) |
Jan 31, 2017 | 31.72 | 32.84 | 31.48 | 32.63 | 182,839 | +1.18(+3.75%) |
Jan 30, 2017 | 31.41 | 31.83 | 31.01 | 31.45 | 63,284 | +0.06(+0.19%) |
Jan 27, 2017 | 31.10 | 31.67 | 30.95 | 31.39 | 59,114 | +0.43(+1.39%) |
Jan 26, 2017 | 30.93 | 31.77 | 30.79 | 30.96 | 75,249 | +0.08(+0.26%) |
Jan 25, 2017 | 30.61 | 30.92 | 30.55 | 30.88 | 93,596 | +0.40(+1.31%) |
Jan 24, 2017 | 30.12 | 30.85 | 29.64 | 30.48 | 94,320 | +0.68(+2.28%) |
Jan 23, 2017 | 29.90 | 30.32 | 29.42 | 29.80 | 116,051 | -0.19(-0.63%) |
Jan 20, 2017 | 29.72 | 30.11 | 28.94 | 29.99 | 66,012 | +0.41(+1.39%) |
Jan 19, 2017 | 29.33 | 29.76 | 28.70 | 29.58 | 62,938 | +0.17(+0.58%) |
Jan 18, 2017 | 29.63 | 29.70 | 29.15 | 29.41 | 65,723 | -0.25(-0.84%) |
Jan 17, 2017 | 30.45 | 30.73 | 29.08 | 29.66 | 209,260 | -0.90(-2.95%) |
Jan 13, 2017 | 30.56 | 30.56 | 30.56 | 0 | -0.21(-0.68%) | |
Jan 12, 2017 | 31.00 | 31.18 | 30.44 | 30.77 | 83,264 | -0.40(-1.28%) |
Jan 11, 2017 | 31.70 | 31.78 | 29.08 | 31.17 | 139,851 | -0.43(-1.36%) |
Jan 10, 2017 | 31.60 | 32.64 | 31.09 | 31.60 | 101,704 | +0.10(+0.32%) |
Jan 09, 2017 | 30.14 | 31.50 | 29.52 | 31.50 | 132,443 | +1.50(+5.00%) |
Jan 06, 2017 | 29.76 | 30.80 | 29.36 | 30.00 | 238,073 | +0.39(+1.32%) |
Jan 05, 2017 | 29.69 | 29.89 | 29.06 | 29.61 | 90,282 | -0.09(-0.30%) |
Jan 04, 2017 | 30.00 | 30.00 | 29.13 | 29.70 | 113,514 | -0.29(-0.97%) |
Jan 03, 2017 | 30.32 | 30.58 | 29.50 | 29.99 | 225,225 | -0.01(-0.03%) |
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +1.04(+3.59%) | |
Dec 29, 2016 | 28.71 | 29.13 | 28.52 | 28.96 | 117,597 | +0.21(+0.73%) |
Dec 28, 2016 | 28.57 | 28.87 | 27.88 | 28.75 | 173,681 | +0.32(+1.13%) |
Dec 27, 2016 | 28.98 | 29.55 | 28.02 | 28.43 | 99,466 | +0.11(+0.39%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.82(+2.98%) | |
Dec 22, 2016 | 27.46 | 27.86 | 26.95 | 27.50 | 68,173 | -0.03(-0.11%) |
Dec 21, 2016 | 27.39 | 27.89 | 27.26 | 27.53 | 32,587 | -0.32(-1.15%) |
Dec 20, 2016 | 27.96 | 28.35 | 27.53 | 27.85 | 99,624 | -0.03(-0.11%) |
Dec 19, 2016 | 27.72 | 27.89 | 26.99 | 27.88 | 75,183 | +0.28(+1.01%) |
Dec 16, 2016 | 27.01 | 28.07 | 26.17 | 27.60 | 968,325 | +0.97(+3.64%) |
Dec 15, 2016 | 25.13 | 26.72 | 24.34 | 26.63 | 261,707 | +1.51(+6.01%) |
Dec 14, 2016 | 25.64 | 25.90 | 24.25 | 25.12 | 263,085 | -0.64(-2.48%) |
Dec 13, 2016 | 26.08 | 26.50 | 25.01 | 25.76 | 186,814 | -0.24(-0.92%) |
Dec 12, 2016 | 26.63 | 26.98 | 25.50 | 26.00 | 158,067 | -0.74(-2.77%) |
Dec 09, 2016 | 27.00 | 29.45 | 26.55 | 26.74 | 128,012 | -0.26(-0.96%) |
Dec 08, 2016 | 27.40 | 27.91 | 24.97 | 27.00 | 131,895 | -0.56(-2.03%) |
Dec 07, 2016 | 27.53 | 28.35 | 27.47 | 27.56 | 89,059 | +0.06(+0.22%) |
Dec 06, 2016 | 28.25 | 28.55 | 27.00 | 27.50 | 411,373 | -1.65(-5.66%) |
Dec 05, 2016 | 29.27 | 29.50 | 28.51 | 29.15 | 126,795 | +0.17(+0.59%) |
Dec 02, 2016 | 29.85 | 29.85 | 28.76 | 28.98 | 198,368 | -0.82(-2.75%) |
Dec 01, 2016 | 30.76 | 31.69 | 29.21 | 29.80 | 75,005 | -0.70(-2.30%) |
Nov 30, 2016 | 31.18 | 31.45 | 30.07 | 30.50 | 79,589 | -0.44(-1.42%) |
Nov 29, 2016 | 29.84 | 31.16 | 29.24 | 30.94 | 157,293 | +1.17(+3.93%) |
Nov 28, 2016 | 29.29 | 29.89 | 28.30 | 29.77 | 82,901 | +0.44(+1.50%) |
Nov 25, 2016 | 29.31 | 29.50 | 28.72 | 29.33 | 21,427 | +0.12(+0.41%) |
Nov 23, 2016 | 29.21 | 29.21 | 29.21 | 0 | +0.05(+0.17%) | |
Nov 22, 2016 | 30.12 | 30.46 | 29.01 | 29.16 | 135,790 | -0.81(-2.70%) |
Nov 21, 2016 | 30.80 | 31.30 | 28.50 | 29.97 | 116,244 | -0.52(-1.71%) |
Nov 18, 2016 | 27.51 | 31.00 | 26.95 | 30.49 | 225,560 | +3.04(+11.07%) |
Nov 17, 2016 | 26.01 | 27.47 | 25.65 | 27.45 | 85,088 | +1.55(+5.98%) |
Nov 16, 2016 | 25.88 | 26.50 | 25.63 | 25.90 | 61,489 | +0.22(+0.86%) |
Nov 15, 2016 | 25.19 | 26.00 | 25.00 | 25.68 | 107,746 | +0.86(+3.46%) |
Nov 14, 2016 | 24.50 | 25.42 | 23.76 | 24.82 | 178,612 | +0.59(+2.43%) |
Nov 11, 2016 | 23.49 | 24.30 | 23.03 | 24.23 | 291,420 | +0.53(+2.24%) |
Nov 10, 2016 | 24.00 | 24.45 | 23.62 | 23.70 | 103,040 | -0.05(-0.21%) |
Nov 09, 2016 | 22.95 | 23.75 | 22.95 | 23.75 | 159,595 | +0.44(+1.89%) |
Nov 08, 2016 | 23.54 | 23.55 | 22.77 | 23.31 | 80,389 | -0.21(-0.89%) |
Nov 07, 2016 | 23.59 | 23.75 | 22.81 | 23.52 | 185,879 | +0.44(+1.91%) |
Nov 04, 2016 | 23.47 | 24.50 | 22.33 | 23.08 | 187,995 | -0.28(-1.20%) |
Nov 03, 2016 | 24.84 | 25.54 | 22.16 | 23.36 | 249,929 | -1.54(-6.18%) |
Nov 02, 2016 | 25.74 | 25.98 | 24.75 | 24.90 | 137,568 | -0.84(-3.26%) |
Nov 01, 2016 | 25.11 | 26.50 | 24.19 | 25.74 | 127,463 | +0.79(+3.17%) |
Oct 31, 2016 | 24.41 | 25.10 | 24.16 | 24.95 | 161,742 | +0.70(+2.89%) |
Oct 28, 2016 | 25.18 | 25.18 | 23.48 | 24.25 | 256,229 | -0.77(-3.08%) |
Oct 27, 2016 | 26.08 | 26.08 | 23.46 | 25.02 | 316,208 | -0.72(-2.80%) |
Oct 26, 2016 | 26.40 | 26.60 | 25.73 | 25.74 | 134,759 | -0.94(-3.52%) |
Oct 25, 2016 | 26.61 | 27.10 | 26.42 | 26.68 | 292,900 | -0.02(-0.07%) |
Oct 24, 2016 | 25.79 | 26.91 | 25.48 | 26.70 | 244,829 | +0.91(+3.53%) |
Oct 21, 2016 | 26.07 | 26.25 | 25.07 | 25.79 | 473,623 | -0.26(-1.00%) |