Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.31 | 39.31 | 38.20 | 38.51 | 302,642 | -0.69(-1.75%) |
Apr 27, 2017 | 39.02 | 39.22 | 38.50 | 39.20 | 313,639 | +0.44(+1.13%) |
Apr 26, 2017 | 38.57 | 39.01 | 38.43 | 38.76 | 236,331 | +0.26(+0.67%) |
Apr 25, 2017 | 38.02 | 39.66 | 38.02 | 38.50 | 331,258 | +0.76(+2.00%) |
Apr 24, 2017 | 36.92 | 37.93 | 36.92 | 37.75 | 243,488 | +0.88(+2.40%) |
Apr 21, 2017 | 37.18 | 37.23 | 36.84 | 36.86 | 157,167 | -0.46(-1.24%) |
Apr 20, 2017 | 36.56 | 37.41 | 36.48 | 37.33 | 259,746 | +1.07(+2.96%) |
Apr 19, 2017 | 36.46 | 36.84 | 36.14 | 36.25 | 222,997 | -0.08(-0.21%) |
Apr 18, 2017 | 36.20 | 36.56 | 35.93 | 36.33 | 176,336 | +0.07(+0.19%) |
Apr 17, 2017 | 36.13 | 36.43 | 35.87 | 36.26 | 203,730 | +0.20(+0.55%) |
Apr 13, 2017 | 36.29 | 36.37 | 35.76 | 36.07 | 241,097 | -0.29(-0.80%) |
Apr 12, 2017 | 36.59 | 36.70 | 36.09 | 36.36 | 218,039 | -0.17(-0.47%) |
Apr 11, 2017 | 35.96 | 36.84 | 35.90 | 36.53 | 351,415 | +0.62(+1.72%) |
Apr 10, 2017 | 36.31 | 36.32 | 35.37 | 35.91 | 264,204 | -0.21(-0.59%) |
Apr 07, 2017 | 35.57 | 36.28 | 35.40 | 36.13 | 634,051 | +0.48(+1.35%) |
Apr 06, 2017 | 35.27 | 35.86 | 33.82 | 35.65 | 376,778 | +0.23(+0.65%) |
Apr 05, 2017 | 36.13 | 36.53 | 35.40 | 35.41 | 275,915 | -0.53(-1.48%) |
Apr 04, 2017 | 35.71 | 36.19 | 35.50 | 35.95 | 209,779 | +0.32(+0.89%) |
Apr 03, 2017 | 35.90 | 35.93 | 35.18 | 35.63 | 246,246 | -0.17(-0.48%) |
Mar 31, 2017 | 35.89 | 36.00 | 35.49 | 35.80 | 329,427 | -0.15(-0.41%) |
Mar 30, 2017 | 35.22 | 36.09 | 35.22 | 35.95 | 160,918 | +0.61(+1.73%) |
Mar 29, 2017 | 35.85 | 35.88 | 35.20 | 35.34 | 182,353 | -0.55(-1.53%) |
Mar 28, 2017 | 35.21 | 36.00 | 35.21 | 35.89 | 164,975 | +0.54(+1.53%) |
Mar 27, 2017 | 34.86 | 35.52 | 34.36 | 35.34 | 226,008 | -0.03(-0.10%) |
Mar 24, 2017 | 36.76 | 36.96 | 34.47 | 35.38 | 440,875 | -1.49(-4.05%) |
Mar 23, 2017 | 36.45 | 36.88 | 36.13 | 36.87 | 249,335 | +0.50(+1.37%) |
Mar 22, 2017 | 35.76 | 36.47 | 35.46 | 36.37 | 262,499 | +0.39(+1.10%) |
Mar 21, 2017 | 36.92 | 37.17 | 35.95 | 35.98 | 292,597 | -0.77(-2.10%) |
Mar 20, 2017 | 36.54 | 37.04 | 36.07 | 36.75 | 323,579 | +0.17(+0.47%) |
Mar 17, 2017 | 35.58 | 36.69 | 35.13 | 36.58 | 474,189 | +0.93(+2.60%) |
Mar 16, 2017 | 35.68 | 36.05 | 35.32 | 35.65 | 253,915 | +0.15(+0.44%) |
Mar 15, 2017 | 35.34 | 35.66 | 35.04 | 35.50 | 209,162 | +0.29(+0.83%) |
Mar 14, 2017 | 34.98 | 35.27 | 34.42 | 35.21 | 216,923 | +0.01(+0.02%) |
Mar 13, 2017 | 35.05 | 35.50 | 35.01 | 35.20 | 183,087 | +0.09(+0.27%) |
Mar 10, 2017 | 35.10 | 35.40 | 34.72 | 35.10 | 200,266 | +0.14(+0.39%) |
Mar 09, 2017 | 35.16 | 35.68 | 34.94 | 34.97 | 134,675 | -0.21(-0.61%) |
Mar 08, 2017 | 35.78 | 36.44 | 35.17 | 35.18 | 284,037 | -0.49(-1.37%) |
Mar 07, 2017 | 35.53 | 35.97 | 35.40 | 35.67 | 223,522 | +0.14(+0.39%) |
Mar 06, 2017 | 36.22 | 36.22 | 35.22 | 35.53 | 304,103 | -0.82(-2.24%) |
Mar 03, 2017 | 35.77 | 36.47 | 35.75 | 36.35 | 288,642 | +0.68(+1.90%) |
Mar 02, 2017 | 36.07 | 36.40 | 35.62 | 35.67 | 321,587 | -0.42(-1.17%) |
Mar 01, 2017 | 35.40 | 36.25 | 35.12 | 36.09 | 349,190 | +1.19(+3.39%) |
Feb 28, 2017 | 35.35 | 35.36 | 34.73 | 34.91 | 343,312 | -0.45(-1.26%) |
Feb 27, 2017 | 34.73 | 35.40 | 34.44 | 35.35 | 474,083 | +0.94(+2.75%) |
Feb 24, 2017 | 34.67 | 34.83 | 34.19 | 34.41 | 423,352 | -0.46(-1.33%) |
Feb 23, 2017 | 33.82 | 35.04 | 33.82 | 34.87 | 474,480 | +1.17(+3.46%) |
Feb 22, 2017 | 33.69 | 34.10 | 33.39 | 33.70 | 182,216 | -0.07(-0.20%) |
Feb 21, 2017 | 34.78 | 35.97 | 33.58 | 33.77 | 473,831 | -0.59(-1.72%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.36(+1.06%) | |
Feb 16, 2017 | 34.04 | 34.15 | 32.84 | 34.00 | 412,279 | -0.19(-0.55%) |
Feb 15, 2017 | 33.48 | 34.27 | 33.37 | 34.19 | 328,807 | +0.82(+2.47%) |
Feb 14, 2017 | 32.74 | 33.47 | 32.69 | 33.37 | 433,001 | +0.63(+1.91%) |
Feb 13, 2017 | 32.53 | 33.21 | 32.51 | 32.74 | 538,694 | +0.58(+1.79%) |
Feb 10, 2017 | 32.16 | 32.48 | 31.74 | 32.17 | 417,739 | +0.25(+0.78%) |
Feb 09, 2017 | 32.32 | 33.49 | 31.74 | 31.92 | 789,909 | -0.09(-0.27%) |
Feb 08, 2017 | 29.72 | 32.19 | 29.12 | 32.00 | 1,127,095 | +4.44(+16.11%) |
Feb 07, 2017 | 27.82 | 28.00 | 27.32 | 27.56 | 413,626 | -0.24(-0.86%) |
Feb 06, 2017 | 28.15 | 28.22 | 27.63 | 27.80 | 223,788 | -0.49(-1.73%) |
Feb 03, 2017 | 27.93 | 28.31 | 27.64 | 28.29 | 314,202 | +0.65(+2.36%) |
Feb 02, 2017 | 27.86 | 28.08 | 27.35 | 27.64 | 279,584 | -0.22(-0.80%) |