Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.10 | 30.48 | 28.74 | 28.78 | 125,190 | -0.70(-2.36%) |
Apr 27, 2017 | 31.59 | 31.59 | 28.25 | 29.48 | 377,071 | -2.23(-7.03%) |
Apr 26, 2017 | 31.51 | 33.70 | 31.44 | 31.71 | 137,008 | -0.39(-1.21%) |
Apr 25, 2017 | 30.30 | 32.19 | 30.01 | 32.10 | 168,819 | +1.59(+5.22%) |
Apr 24, 2017 | 30.96 | 31.25 | 30.12 | 30.50 | 97,643 | +0.15(+0.49%) |
Apr 21, 2017 | 30.13 | 30.93 | 29.44 | 30.35 | 130,612 | -0.06(-0.20%) |
Apr 20, 2017 | 30.19 | 31.34 | 30.14 | 30.41 | 79,127 | +0.59(+1.97%) |
Apr 19, 2017 | 31.68 | 32.42 | 29.69 | 29.83 | 163,727 | -1.90(-5.99%) |
Apr 18, 2017 | 32.51 | 32.97 | 31.30 | 31.73 | 60,885 | -1.06(-3.25%) |
Apr 17, 2017 | 32.41 | 32.79 | 31.74 | 32.79 | 47,566 | +0.39(+1.20%) |
Apr 13, 2017 | 34.62 | 35.01 | 32.09 | 32.40 | 87,974 | -2.09(-6.06%) |
Apr 12, 2017 | 35.48 | 36.99 | 34.27 | 34.49 | 71,851 | -1.37(-3.83%) |
Apr 11, 2017 | 36.04 | 36.38 | 34.52 | 35.86 | 74,020 | -0.42(-1.15%) |
Apr 10, 2017 | 36.03 | 36.70 | 35.67 | 36.28 | 80,853 | +0.89(+2.50%) |
Apr 07, 2017 | 36.89 | 36.89 | 35.17 | 35.40 | 62,496 | -0.90(-2.47%) |
Apr 06, 2017 | 34.92 | 36.63 | 34.92 | 36.29 | 56,831 | +1.67(+4.83%) |
Apr 05, 2017 | 37.46 | 38.47 | 34.40 | 34.62 | 184,779 | -1.83(-5.02%) |
Apr 04, 2017 | 34.74 | 36.48 | 33.99 | 36.45 | 134,477 | +2.11(+6.14%) |
Apr 03, 2017 | 34.62 | 34.95 | 32.62 | 34.34 | 60,646 | -0.44(-1.26%) |
Mar 31, 2017 | 33.66 | 35.09 | 33.40 | 34.78 | 97,847 | +1.07(+3.19%) |
Mar 30, 2017 | 35.27 | 35.76 | 33.66 | 33.71 | 145,726 | -0.88(-2.53%) |
Mar 29, 2017 | 32.15 | 34.86 | 32.12 | 34.58 | 175,258 | +2.66(+8.32%) |
Mar 28, 2017 | 30.44 | 32.13 | 30.01 | 31.93 | 120,212 | +1.84(+6.12%) |
Mar 27, 2017 | 29.38 | 30.28 | 28.31 | 30.09 | 107,496 | +0.50(+1.68%) |
Mar 24, 2017 | 29.82 | 30.22 | 29.08 | 29.59 | 87,087 | +0.25(+0.85%) |
Mar 23, 2017 | 29.14 | 30.07 | 28.48 | 29.34 | 117,300 | +0.23(+0.79%) |
Mar 22, 2017 | 29.42 | 30.15 | 28.50 | 29.11 | 180,342 | -0.86(-2.85%) |
Mar 21, 2017 | 32.15 | 32.15 | 29.64 | 29.97 | 79,162 | -1.62(-5.14%) |
Mar 20, 2017 | 30.70 | 31.71 | 30.19 | 31.59 | 87,719 | +0.20(+0.64%) |
Mar 17, 2017 | 32.27 | 32.68 | 31.23 | 31.39 | 46,502 | -0.51(-1.59%) |
Mar 16, 2017 | 33.08 | 33.12 | 31.65 | 31.90 | 73,632 | -0.99(-3.02%) |
Mar 15, 2017 | 31.20 | 33.15 | 30.75 | 32.89 | 166,669 | +2.69(+8.89%) |
Mar 14, 2017 | 30.86 | 30.86 | 28.63 | 30.21 | 192,530 | -1.56(-4.92%) |
Mar 13, 2017 | 31.22 | 32.36 | 30.98 | 31.77 | 99,537 | +0.79(+2.54%) |
Mar 10, 2017 | 31.99 | 32.29 | 30.32 | 30.98 | 131,420 | -0.40(-1.27%) |
Mar 09, 2017 | 30.74 | 31.64 | 29.03 | 31.38 | 234,410 | +0.51(+1.64%) |
Mar 08, 2017 | 34.47 | 34.88 | 30.72 | 30.87 | 240,290 | -3.94(-11.31%) |
Mar 07, 2017 | 36.05 | 36.25 | 34.67 | 34.81 | 69,582 | -1.14(-3.18%) |
Mar 06, 2017 | 35.60 | 36.04 | 34.56 | 35.95 | 52,859 | +0.94(+2.70%) |
Mar 03, 2017 | 35.39 | 36.07 | 34.61 | 35.01 | 62,543 | -0.23(-0.65%) |
Mar 02, 2017 | 36.06 | 36.32 | 35.12 | 35.24 | 73,166 | -1.70(-4.60%) |
Mar 01, 2017 | 36.03 | 37.24 | 35.31 | 36.94 | 121,803 | +2.35(+6.79%) |
Feb 28, 2017 | 34.36 | 35.21 | 34.19 | 34.59 | 81,336 | -0.68(-1.92%) |
Feb 27, 2017 | 35.85 | 35.85 | 34.57 | 35.27 | 125,685 | +0.40(+1.14%) |
Feb 24, 2017 | 36.98 | 37.02 | 34.45 | 34.87 | 417,716 | -2.59(-6.90%) |
Feb 23, 2017 | 39.34 | 39.64 | 36.07 | 37.46 | 156,678 | -0.46(-1.21%) |
Feb 22, 2017 | 40.65 | 40.65 | 37.87 | 37.91 | 175,376 | -3.38(-8.19%) |
Feb 21, 2017 | 41.62 | 42.00 | 40.88 | 41.30 | 208,176 | +0.68(+1.66%) |
Feb 17, 2017 | 40.62 | 40.62 | 40.62 | 0 | -0.30(-0.73%) | |
Feb 16, 2017 | 43.71 | 43.71 | 40.78 | 40.92 | 173,134 | -2.23(-5.16%) |
Feb 15, 2017 | 43.79 | 44.46 | 42.75 | 43.15 | 60,358 | -1.09(-2.47%) |
Feb 14, 2017 | 43.31 | 44.30 | 42.08 | 44.24 | 95,063 | +1.23(+2.87%) |
Feb 13, 2017 | 43.25 | 43.76 | 42.53 | 43.01 | 58,649 | -0.80(-1.82%) |
Feb 10, 2017 | 43.31 | 44.86 | 43.31 | 43.80 | 208,432 | +1.24(+2.92%) |
Feb 09, 2017 | 40.93 | 42.87 | 40.93 | 42.56 | 160,068 | +2.30(+5.71%) |
Feb 08, 2017 | 39.79 | 40.80 | 37.73 | 40.26 | 275,127 | -0.39(-0.95%) |
Feb 07, 2017 | 44.24 | 44.24 | 39.55 | 40.65 | 384,163 | -3.31(-7.53%) |
Feb 06, 2017 | 45.61 | 46.84 | 43.60 | 43.96 | 69,696 | -1.28(-2.84%) |
Feb 03, 2017 | 44.00 | 46.02 | 43.26 | 45.24 | 124,982 | +1.71(+3.93%) |
Feb 02, 2017 | 41.94 | 43.98 | 40.91 | 43.53 | 127,003 | +1.51(+3.60%) |