Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.39 | 39.70 | 38.75 | 39.58 | 448,308 | +0.21(+0.53%) |
Apr 27, 2017 | 39.28 | 39.86 | 39.06 | 39.37 | 397,360 | +0.34(+0.87%) |
Apr 26, 2017 | 39.48 | 39.78 | 38.90 | 39.03 | 469,615 | -0.45(-1.14%) |
Apr 25, 2017 | 39.00 | 40.00 | 38.86 | 39.48 | 824,118 | +0.52(+1.33%) |
Apr 24, 2017 | 38.68 | 39.14 | 38.51 | 38.96 | 632,273 | +0.56(+1.46%) |
Apr 21, 2017 | 38.31 | 39.04 | 38.27 | 38.40 | 455,303 | +0.03(+0.08%) |
Apr 20, 2017 | 37.32 | 39.39 | 37.32 | 38.37 | 2,337,839 | +1.25(+3.37%) |
Apr 19, 2017 | 35.56 | 37.42 | 35.56 | 37.12 | 887,252 | +1.59(+4.48%) |
Apr 18, 2017 | 36.88 | 36.88 | 34.84 | 35.53 | 1,027,324 | -0.69(-1.91%) |
Apr 17, 2017 | 36.19 | 36.87 | 35.92 | 36.22 | 627,109 | +0.11(+0.30%) |
Apr 13, 2017 | 36.24 | 36.71 | 36.06 | 36.11 | 389,983 | -0.11(-0.30%) |
Apr 12, 2017 | 37.10 | 37.24 | 36.02 | 36.22 | 703,156 | -1.14(-3.05%) |
Apr 11, 2017 | 37.57 | 37.89 | 37.07 | 37.36 | 688,447 | -0.07(-0.19%) |
Apr 10, 2017 | 36.72 | 38.15 | 36.71 | 37.43 | 1,565,210 | +0.67(+1.82%) |
Apr 07, 2017 | 36.06 | 37.09 | 35.93 | 36.76 | 560,388 | +0.60(+1.66%) |
Apr 06, 2017 | 36.17 | 36.83 | 35.84 | 36.16 | 370,159 | +0.10(+0.28%) |
Apr 05, 2017 | 36.34 | 36.94 | 35.93 | 36.06 | 750,169 | -0.21(-0.58%) |
Apr 04, 2017 | 35.98 | 36.30 | 35.60 | 36.27 | 408,732 | +0.20(+0.55%) |
Apr 03, 2017 | 35.50 | 37.00 | 35.43 | 36.07 | 821,734 | +0.68(+1.92%) |
Mar 31, 2017 | 36.06 | 36.06 | 34.55 | 35.39 | 1,550,114 | -0.75(-2.08%) |
Mar 30, 2017 | 36.96 | 37.05 | 35.98 | 36.14 | 1,345,688 | -0.81(-2.19%) |
Mar 29, 2017 | 37.12 | 37.35 | 36.73 | 36.95 | 665,142 | -0.08(-0.22%) |
Mar 28, 2017 | 37.03 | 37.79 | 36.92 | 37.03 | 745,587 | -0.04(-0.11%) |
Mar 27, 2017 | 36.78 | 37.24 | 36.00 | 37.07 | 1,088,848 | -0.24(-0.64%) |
Mar 24, 2017 | 37.13 | 38.00 | 36.97 | 37.31 | 1,294,298 | +0.04(+0.11%) |
Mar 23, 2017 | 37.39 | 37.72 | 37.16 | 37.27 | 695,931 | -0.30(-0.80%) |
Mar 22, 2017 | 37.08 | 37.76 | 36.92 | 37.57 | 749,559 | +0.38(+1.02%) |
Mar 21, 2017 | 37.75 | 37.95 | 36.69 | 37.19 | 945,477 | -0.61(-1.61%) |
Mar 20, 2017 | 37.22 | 38.13 | 36.82 | 37.80 | 850,541 | +0.71(+1.91%) |
Mar 17, 2017 | 37.31 | 37.31 | 36.70 | 37.09 | 1,412,185 | -0.36(-0.96%) |
Mar 16, 2017 | 37.74 | 37.92 | 37.09 | 37.45 | 1,093,887 | -0.12(-0.32%) |
Mar 15, 2017 | 37.70 | 37.92 | 36.96 | 37.57 | 846,830 | -0.03(-0.08%) |
Mar 14, 2017 | 37.58 | 37.76 | 37.04 | 37.60 | 1,009,734 | -0.22(-0.58%) |
Mar 13, 2017 | 37.82 | 38.20 | 37.42 | 37.82 | 863,082 | +0.05(+0.13%) |
Mar 10, 2017 | 37.54 | 38.22 | 37.29 | 37.77 | 718,990 | +0.29(+0.77%) |
Mar 09, 2017 | 37.08 | 37.86 | 37.03 | 37.48 | 719,890 | +0.07(+0.19%) |
Mar 08, 2017 | 36.45 | 38.95 | 36.45 | 37.41 | 2,556,888 | +0.84(+2.30%) |
Mar 07, 2017 | 36.01 | 36.73 | 35.80 | 36.57 | 3,327,102 | +0.62(+1.72%) |
Mar 06, 2017 | 35.80 | 36.24 | 35.27 | 35.95 | 1,008,210 | +0.06(+0.17%) |
Mar 03, 2017 | 36.08 | 36.53 | 35.43 | 35.89 | 947,586 | -0.38(-1.05%) |
Mar 02, 2017 | 36.75 | 37.04 | 36.22 | 36.27 | 846,820 | -0.77(-2.08%) |
Mar 01, 2017 | 36.90 | 37.16 | 35.70 | 37.04 | 1,881,023 | +0.44(+1.20%) |
Feb 28, 2017 | 33.26 | 37.98 | 33.20 | 36.60 | 4,946,632 | +4.11(+12.65%) |
Feb 27, 2017 | 31.62 | 32.64 | 31.41 | 32.49 | 816,700 | +0.52(+1.63%) |
Feb 24, 2017 | 31.84 | 32.46 | 30.48 | 31.97 | 1,225,200 | -0.71(-2.17%) |
Feb 23, 2017 | 33.01 | 33.23 | 32.52 | 32.68 | 749,527 | -0.16(-0.49%) |
Feb 22, 2017 | 32.34 | 33.31 | 32.34 | 32.84 | 1,461,100 | +0.32(+0.98%) |
Feb 21, 2017 | 32.14 | 32.67 | 31.81 | 32.52 | 1,496,118 | +0.30(+0.93%) |
Feb 17, 2017 | 32.22 | 32.22 | 32.22 | 0 | -1.48(-4.39%) | |
Feb 16, 2017 | 34.79 | 35.25 | 32.90 | 33.70 | 2,401,537 | -1.09(-3.13%) |
Feb 15, 2017 | 34.66 | 35.30 | 34.03 | 34.79 | 1,728,029 | +0.21(+0.61%) |
Feb 14, 2017 | 32.72 | 34.58 | 32.28 | 34.58 | 3,341,342 | +1.86(+5.68%) |
Feb 13, 2017 | 32.84 | 33.28 | 32.49 | 32.72 | 2,458,175 | -0.19(-0.58%) |
Feb 10, 2017 | 33.58 | 33.66 | 31.86 | 32.91 | 3,061,549 | -0.67(-2.00%) |
Feb 09, 2017 | 30.79 | 34.04 | 30.41 | 33.58 | 5,627,026 | +2.79(+9.06%) |
Feb 08, 2017 | 29.20 | 30.97 | 28.88 | 30.79 | 2,581,516 | +1.74(+5.99%) |
Feb 07, 2017 | 28.13 | 29.72 | 28.13 | 29.05 | 2,332,962 | +1.05(+3.75%) |
Feb 06, 2017 | 28.00 | 28.06 | 27.58 | 28.00 | 488,513 | +0.00(+0.00%) |
Feb 03, 2017 | 28.25 | 28.45 | 27.73 | 28.00 | 637,381 | -0.18(-0.64%) |
Feb 02, 2017 | 28.91 | 28.95 | 28.17 | 28.18 | 544,148 | -0.81(-2.79%) |