Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.77 | 39.77 | 38.05 | 38.44 | 739,136 | -1.33(-3.35%) |
Apr 27, 2017 | 39.48 | 39.87 | 38.39 | 39.77 | 340,321 | +0.64(+1.64%) |
Apr 26, 2017 | 38.39 | 39.33 | 38.10 | 39.13 | 546,404 | +0.89(+2.32%) |
Apr 25, 2017 | 38.39 | 38.49 | 37.65 | 38.24 | 387,916 | -0.25(-0.64%) |
Apr 24, 2017 | 39.18 | 39.33 | 38.29 | 38.49 | 465,137 | -0.05(-0.13%) |
Apr 21, 2017 | 38.00 | 38.74 | 37.85 | 38.54 | 440,483 | +0.49(+1.30%) |
Apr 20, 2017 | 38.49 | 38.64 | 37.11 | 38.05 | 532,726 | -0.25(-0.64%) |
Apr 19, 2017 | 38.64 | 38.84 | 38.10 | 38.29 | 310,764 | -0.20(-0.51%) |
Apr 18, 2017 | 38.15 | 38.74 | 37.80 | 38.49 | 320,101 | +0.20(+0.52%) |
Apr 17, 2017 | 37.65 | 38.34 | 37.41 | 38.29 | 296,290 | +0.84(+2.24%) |
Apr 13, 2017 | 37.31 | 38.00 | 37.31 | 37.46 | 222,094 | +0.15(+0.40%) |
Apr 12, 2017 | 37.55 | 37.65 | 37.11 | 37.31 | 235,419 | -0.35(-0.92%) |
Apr 11, 2017 | 37.16 | 37.87 | 37.06 | 37.65 | 343,829 | +0.49(+1.33%) |
Apr 10, 2017 | 36.62 | 37.46 | 36.62 | 37.16 | 342,320 | +0.54(+1.48%) |
Apr 07, 2017 | 36.47 | 36.81 | 36.39 | 36.62 | 313,992 | -0.05(-0.13%) |
Apr 06, 2017 | 36.12 | 36.96 | 35.83 | 36.67 | 447,267 | +0.64(+1.78%) |
Apr 05, 2017 | 36.57 | 37.01 | 35.97 | 36.02 | 454,791 | -0.49(-1.35%) |
Apr 04, 2017 | 36.76 | 36.91 | 36.37 | 36.52 | 533,456 | -0.20(-0.54%) |
Apr 03, 2017 | 37.36 | 37.46 | 36.57 | 36.72 | 912,953 | +0.39(+1.09%) |
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,340 | +0.15(+0.41%) |
Mar 30, 2017 | 36.17 | 36.37 | 35.83 | 36.17 | 608,098 | +0.05(+0.14%) |
Mar 29, 2017 | 36.12 | 36.42 | 35.88 | 36.12 | 574,260 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.12 | 584,594 | +0.44(+1.25%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.28 | 35.68 | 362,896 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,698 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.07 | 443,684 | -0.30(-0.81%) |
Mar 22, 2017 | 36.81 | 36.81 | 35.48 | 36.37 | 408,599 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.76 | 36.91 | 435,059 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.65 | 311,717 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,872 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.24 | 690,040 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.81 | 35.58 | 36.52 | 596,450 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.02 | 357,405 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,632 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,656 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.76 | 35.73 | 36.12 | 259,551 | -0.15(-0.41%) |
Mar 08, 2017 | 36.17 | 36.47 | 35.78 | 36.27 | 252,230 | +0.25(+0.68%) |
Mar 07, 2017 | 35.97 | 36.42 | 35.88 | 36.02 | 405,212 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.38 | 35.88 | 232,820 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.97 | 35.48 | 35.83 | 200,547 | -0.10(-0.27%) |
Mar 02, 2017 | 36.12 | 36.37 | 35.68 | 35.93 | 249,990 | -0.25(-0.68%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.38 | 36.17 | 347,475 | +1.09(+3.09%) |
Feb 28, 2017 | 34.99 | 35.33 | 34.45 | 35.09 | 483,165 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.38 | 33.70 | 35.33 | 432,825 | +1.23(+3.62%) |
Feb 24, 2017 | 33.70 | 34.25 | 33.36 | 34.10 | 207,858 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.90 | 205,479 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.80 | 34.15 | 181,832 | +0.35(+1.02%) |
Feb 21, 2017 | 33.70 | 34.15 | 33.46 | 33.80 | 382,973 | +0.10(+0.29%) |
Feb 17, 2017 | 33.70 | 33.70 | 33.70 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.90 | 34.15 | 33.41 | 33.66 | 321,850 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.90 | 402,779 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.75 | 33.38 | 33.66 | 310,820 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.54 | 33.83 | 33.95 | 184,134 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,054 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.96 | 33.31 | 428,656 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.75 | 33.06 | 33.61 | 395,491 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,871 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.90 | 34.00 | 502,222 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.64 | 34.05 | 34.59 | 398,246 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.90 | 33.95 | 425,766 | -0.35(-1.01%) |