Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.35 | 38.50 | 37.60 | 38.15 | 230,439 | -0.15(-0.39%) |
Apr 27, 2017 | 38.15 | 38.48 | 38.05 | 38.30 | 173,808 | +0.25(+0.66%) |
Apr 26, 2017 | 38.50 | 38.70 | 37.95 | 38.05 | 185,936 | -0.50(-1.30%) |
Apr 25, 2017 | 37.90 | 38.60 | 37.90 | 38.55 | 246,042 | +0.95(+2.53%) |
Apr 24, 2017 | 37.80 | 38.00 | 37.35 | 37.60 | 230,051 | +0.40(+1.08%) |
Apr 21, 2017 | 37.20 | 37.60 | 37.05 | 37.20 | 134,453 | -0.10(-0.27%) |
Apr 20, 2017 | 37.15 | 37.35 | 36.85 | 37.30 | 162,580 | +0.30(+0.81%) |
Apr 19, 2017 | 36.50 | 37.68 | 36.50 | 37.00 | 223,270 | +0.50(+1.37%) |
Apr 18, 2017 | 36.10 | 36.52 | 35.65 | 36.50 | 118,034 | +0.30(+0.83%) |
Apr 17, 2017 | 35.60 | 36.25 | 35.60 | 36.20 | 89,989 | +0.75(+2.12%) |
Apr 13, 2017 | 36.15 | 36.35 | 35.20 | 35.45 | 192,494 | -0.75(-2.07%) |
Apr 12, 2017 | 35.90 | 36.40 | 35.75 | 36.20 | 173,841 | +0.25(+0.70%) |
Apr 11, 2017 | 35.85 | 36.10 | 35.48 | 35.95 | 119,341 | +0.05(+0.14%) |
Apr 10, 2017 | 36.25 | 36.60 | 35.76 | 35.90 | 107,904 | -0.40(-1.10%) |
Apr 07, 2017 | 36.00 | 36.60 | 35.98 | 36.30 | 338,422 | +0.20(+0.55%) |
Apr 06, 2017 | 36.05 | 36.20 | 35.20 | 36.10 | 204,789 | +0.15(+0.42%) |
Apr 05, 2017 | 35.95 | 36.70 | 35.90 | 35.95 | 309,319 | +0.20(+0.56%) |
Apr 04, 2017 | 35.00 | 36.05 | 34.95 | 35.75 | 351,972 | +0.75(+2.14%) |
Apr 03, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 224,601 | +0.15(+0.43%) |
Mar 31, 2017 | 35.20 | 35.65 | 34.85 | 34.85 | 194,361 | -0.35(-0.99%) |
Mar 30, 2017 | 35.35 | 35.40 | 34.55 | 35.20 | 223,572 | -0.15(-0.42%) |
Mar 29, 2017 | 35.55 | 35.83 | 35.27 | 35.35 | 194,840 | -0.20(-0.56%) |
Mar 28, 2017 | 35.80 | 36.10 | 35.40 | 35.55 | 226,627 | -0.30(-0.84%) |
Mar 27, 2017 | 34.85 | 35.98 | 34.60 | 35.85 | 311,078 | +0.55(+1.56%) |
Mar 24, 2017 | 35.20 | 35.75 | 35.05 | 35.30 | 144,925 | +0.20(+0.57%) |
Mar 23, 2017 | 34.95 | 35.10 | 34.75 | 35.10 | 220,392 | +0.10(+0.29%) |
Mar 22, 2017 | 35.40 | 35.65 | 34.55 | 35.00 | 315,621 | -0.45(-1.27%) |
Mar 21, 2017 | 35.95 | 35.95 | 35.00 | 35.45 | 491,567 | -0.35(-0.98%) |
Mar 20, 2017 | 36.15 | 36.45 | 35.35 | 35.80 | 265,255 | -0.20(-0.56%) |
Mar 17, 2017 | 35.10 | 36.15 | 34.85 | 36.00 | 696,349 | +0.65(+1.84%) |
Mar 16, 2017 | 35.60 | 35.60 | 35.00 | 35.35 | 178,254 | -0.10(-0.28%) |
Mar 15, 2017 | 35.35 | 35.55 | 34.85 | 35.45 | 212,970 | +0.30(+0.85%) |
Mar 14, 2017 | 35.15 | 35.20 | 34.50 | 35.15 | 168,983 | -0.15(-0.42%) |
Mar 13, 2017 | 35.15 | 35.45 | 35.10 | 35.30 | 118,290 | +0.10(+0.28%) |
Mar 10, 2017 | 35.25 | 35.50 | 34.55 | 35.20 | 516,703 | +0.15(+0.43%) |
Mar 09, 2017 | 35.25 | 35.65 | 34.95 | 35.05 | 470,724 | -0.35(-0.99%) |
Mar 08, 2017 | 35.35 | 35.60 | 35.20 | 35.40 | 159,595 | +0.20(+0.57%) |
Mar 07, 2017 | 35.30 | 35.75 | 34.75 | 35.20 | 258,974 | -0.10(-0.28%) |
Mar 06, 2017 | 35.75 | 35.80 | 34.70 | 35.30 | 185,148 | -0.60(-1.67%) |
Mar 03, 2017 | 35.10 | 35.95 | 35.10 | 35.90 | 155,579 | +0.65(+1.84%) |
Mar 02, 2017 | 34.90 | 35.55 | 34.90 | 35.25 | 321,533 | +0.15(+0.43%) |
Mar 01, 2017 | 36.45 | 36.55 | 34.95 | 35.10 | 891,764 | -0.85(-2.36%) |
Feb 28, 2017 | 36.70 | 37.20 | 35.90 | 35.95 | 437,910 | -1.30(-3.49%) |
Feb 27, 2017 | 35.70 | 37.58 | 35.70 | 37.25 | 479,029 | +1.30(+3.62%) |
Feb 24, 2017 | 34.75 | 36.20 | 34.55 | 35.95 | 325,527 | +0.45(+1.27%) |
Feb 23, 2017 | 36.40 | 36.45 | 34.95 | 35.50 | 366,648 | -0.65(-1.80%) |
Feb 22, 2017 | 35.70 | 36.45 | 35.70 | 36.15 | 466,127 | +0.35(+0.98%) |
Feb 21, 2017 | 35.70 | 36.05 | 35.45 | 35.80 | 334,848 | -0.20(-0.56%) |
Feb 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.35(+0.98%) | |
Feb 16, 2017 | 32.15 | 36.50 | 31.93 | 35.65 | 866,533 | +2.75(+8.36%) |
Feb 15, 2017 | 31.80 | 33.20 | 31.40 | 32.90 | 405,550 | +1.10(+3.46%) |
Feb 14, 2017 | 31.80 | 32.05 | 31.30 | 31.80 | 194,904 | -0.10(-0.31%) |
Feb 13, 2017 | 32.35 | 32.40 | 31.55 | 31.90 | 148,023 | -0.20(-0.62%) |
Feb 10, 2017 | 32.25 | 32.50 | 31.85 | 32.10 | 118,541 | +0.05(+0.16%) |
Feb 09, 2017 | 31.40 | 32.35 | 31.35 | 32.05 | 116,354 | +0.55(+1.75%) |
Feb 08, 2017 | 32.25 | 32.25 | 31.45 | 31.50 | 235,227 | -0.85(-2.63%) |
Feb 07, 2017 | 32.20 | 32.60 | 31.95 | 32.35 | 193,944 | +0.25(+0.78%) |
Feb 06, 2017 | 31.70 | 32.12 | 31.25 | 32.10 | 168,076 | +0.25(+0.78%) |
Feb 03, 2017 | 30.95 | 31.95 | 30.75 | 31.85 | 156,176 | +1.10(+3.58%) |
Feb 02, 2017 | 31.35 | 31.55 | 30.65 | 30.75 | 138,075 | -0.70(-2.23%) |