Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.44 | 40.44 | 39.19 | 39.98 | 225,261 | -0.46(-1.14%) |
Apr 27, 2017 | 40.00 | 40.70 | 39.80 | 40.44 | 357,862 | +0.57(+1.43%) |
Apr 26, 2017 | 39.54 | 40.05 | 39.39 | 39.87 | 272,994 | +0.35(+0.89%) |
Apr 25, 2017 | 39.49 | 40.13 | 39.47 | 39.52 | 431,141 | +0.38(+0.97%) |
Apr 24, 2017 | 40.00 | 40.00 | 39.00 | 39.14 | 237,591 | -0.27(-0.69%) |
Apr 21, 2017 | 39.70 | 39.85 | 39.38 | 39.41 | 193,390 | -0.28(-0.71%) |
Apr 20, 2017 | 39.86 | 39.89 | 39.14 | 39.69 | 160,261 | +0.22(+0.56%) |
Apr 19, 2017 | 39.50 | 40.09 | 39.41 | 39.47 | 326,175 | +0.17(+0.43%) |
Apr 18, 2017 | 38.71 | 39.37 | 38.71 | 39.30 | 409,307 | +0.44(+1.13%) |
Apr 17, 2017 | 38.30 | 38.92 | 38.19 | 38.86 | 176,472 | +0.52(+1.36%) |
Apr 13, 2017 | 38.56 | 38.89 | 37.31 | 38.34 | 437,538 | -0.56(-1.44%) |
Apr 12, 2017 | 38.92 | 39.09 | 38.74 | 38.90 | 162,063 | +0.06(+0.15%) |
Apr 11, 2017 | 38.80 | 39.00 | 38.37 | 38.84 | 236,976 | -0.13(-0.33%) |
Apr 10, 2017 | 39.16 | 39.52 | 38.90 | 38.97 | 325,263 | -0.31(-0.79%) |
Apr 07, 2017 | 39.23 | 39.84 | 38.95 | 39.28 | 433,500 | -0.24(-0.61%) |
Apr 06, 2017 | 39.13 | 39.70 | 38.61 | 39.52 | 606,914 | +0.54(+1.39%) |
Apr 05, 2017 | 38.25 | 39.43 | 37.45 | 38.98 | 2,097,926 | +1.92(+5.18%) |
Apr 04, 2017 | 36.72 | 37.17 | 36.72 | 37.06 | 146,431 | +0.11(+0.30%) |
Apr 03, 2017 | 36.96 | 37.37 | 36.76 | 36.95 | 194,953 | -0.12(-0.32%) |
Mar 31, 2017 | 36.98 | 37.43 | 36.68 | 37.07 | 425,464 | -0.05(-0.13%) |
Mar 30, 2017 | 36.83 | 37.16 | 36.64 | 37.12 | 182,307 | +0.39(+1.06%) |
Mar 29, 2017 | 36.98 | 37.08 | 36.60 | 36.73 | 213,907 | -0.33(-0.89%) |
Mar 28, 2017 | 36.81 | 37.36 | 36.73 | 37.06 | 354,926 | +0.25(+0.68%) |
Mar 27, 2017 | 35.88 | 37.03 | 35.61 | 36.81 | 329,343 | +0.37(+1.02%) |
Mar 24, 2017 | 36.12 | 36.67 | 36.09 | 36.44 | 263,396 | +0.44(+1.22%) |
Mar 23, 2017 | 35.07 | 36.04 | 34.90 | 36.00 | 378,377 | +0.98(+2.80%) |
Mar 22, 2017 | 35.20 | 35.30 | 34.61 | 35.02 | 178,349 | -0.22(-0.62%) |
Mar 21, 2017 | 37.10 | 37.10 | 35.20 | 35.24 | 353,495 | -1.72(-4.65%) |
Mar 20, 2017 | 36.50 | 37.29 | 36.50 | 36.96 | 253,604 | +0.45(+1.23%) |
Mar 17, 2017 | 36.96 | 37.31 | 36.48 | 36.51 | 494,383 | -0.31(-0.84%) |
Mar 16, 2017 | 37.46 | 37.46 | 36.80 | 36.82 | 466,684 | -0.55(-1.47%) |
Mar 15, 2017 | 37.06 | 37.48 | 36.90 | 37.37 | 185,093 | +0.35(+0.95%) |
Mar 14, 2017 | 37.04 | 37.08 | 36.57 | 37.02 | 124,328 | -0.15(-0.40%) |
Mar 13, 2017 | 37.23 | 36.44 | 37.17 | 208,855 | +0.54(+1.47%) | |
Mar 10, 2017 | 37.15 | 37.15 | 36.45 | 36.63 | 195,195 | -0.13(-0.35%) |
Mar 09, 2017 | 36.96 | 37.33 | 36.28 | 36.76 | 1,154,405 | -0.36(-0.97%) |
Mar 08, 2017 | 36.71 | 37.16 | 36.69 | 37.12 | 357,361 | +0.49(+1.34%) |
Mar 07, 2017 | 35.89 | 36.75 | 35.63 | 36.63 | 285,692 | -0.39(-1.05%) |
Mar 06, 2017 | 36.82 | 37.21 | 36.80 | 37.02 | 644,646 | -0.16(-0.43%) |
Mar 03, 2017 | 36.04 | 37.24 | 35.99 | 37.18 | 567,152 | +1.07(+2.96%) |
Mar 02, 2017 | 36.20 | 36.26 | 35.79 | 36.11 | 534,874 | -0.41(-1.12%) |
Mar 01, 2017 | 35.52 | 36.55 | 35.35 | 36.52 | 699,801 | +1.34(+3.81%) |
Feb 28, 2017 | 35.31 | 35.50 | 34.75 | 35.18 | 560,014 | +0.73(+2.12%) |
Feb 27, 2017 | 34.06 | 34.53 | 33.64 | 34.45 | 380,007 | +0.39(+1.15%) |
Feb 24, 2017 | 33.54 | 34.12 | 33.10 | 34.06 | 487,019 | +0.08(+0.24%) |
Feb 23, 2017 | 34.50 | 34.79 | 33.75 | 33.98 | 564,467 | -0.52(-1.51%) |
Feb 22, 2017 | 35.25 | 35.68 | 34.48 | 34.50 | 309,780 | -1.07(-3.01%) |
Feb 21, 2017 | 35.72 | 35.99 | 35.24 | 35.57 | 457,753 | +0.04(+0.11%) |
Feb 17, 2017 | 35.53 | 35.53 | 35.53 | 0 | +0.92(+2.66%) | |
Feb 16, 2017 | 35.18 | 35.23 | 34.49 | 34.61 | 540,166 | -0.50(-1.42%) |
Feb 15, 2017 | 34.72 | 35.31 | 34.61 | 35.11 | 578,350 | +0.11(+0.31%) |
Feb 14, 2017 | 35.68 | 35.91 | 34.57 | 35.00 | 518,540 | -0.57(-1.60%) |
Feb 13, 2017 | 36.00 | 36.11 | 35.54 | 35.57 | 562,680 | -0.43(-1.19%) |
Feb 10, 2017 | 35.82 | 36.56 | 35.82 | 36.00 | 780,836 | -0.23(-0.63%) |
Feb 09, 2017 | 35.65 | 36.59 | 35.00 | 36.23 | 1,064,429 | +0.44(+1.23%) |
Feb 08, 2017 | 37.60 | 38.61 | 35.17 | 35.79 | 1,296,881 | -1.16(-3.14%) |
Feb 07, 2017 | 37.00 | 37.56 | 36.87 | 36.95 | 454,272 | -0.02(-0.05%) |
Feb 06, 2017 | 37.00 | 37.47 | 36.80 | 36.97 | 477,711 | -0.48(-1.28%) |
Feb 03, 2017 | 36.77 | 37.49 | 36.44 | 37.45 | 430,404 | +1.06(+2.91%) |
Feb 02, 2017 | 35.91 | 36.65 | 35.38 | 36.39 | 253,159 | +0.52(+1.45%) |