Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.00 | 39.15 | 38.30 | 38.40 | 102,756 | -0.45(-1.16%) |
Apr 27, 2017 | 38.45 | 39.10 | 38.40 | 38.85 | 217,820 | +0.30(+0.78%) |
Apr 26, 2017 | 38.30 | 38.70 | 38.05 | 38.55 | 107,064 | +0.15(+0.39%) |
Apr 25, 2017 | 38.35 | 39.05 | 37.94 | 38.40 | 362,958 | -0.10(-0.26%) |
Apr 24, 2017 | 38.00 | 38.60 | 37.55 | 38.50 | 384,004 | +0.75(+1.99%) |
Apr 21, 2017 | 38.00 | 38.25 | 37.55 | 37.75 | 299,495 | -0.15(-0.40%) |
Apr 20, 2017 | 38.30 | 38.45 | 37.75 | 37.90 | 259,861 | -0.30(-0.79%) |
Apr 19, 2017 | 38.55 | 38.70 | 37.90 | 38.20 | 187,143 | -0.25(-0.65%) |
Apr 18, 2017 | 37.90 | 38.50 | 37.85 | 38.45 | 122,628 | +0.55(+1.45%) |
Apr 17, 2017 | 38.15 | 38.35 | 37.60 | 37.90 | 173,884 | -0.15(-0.39%) |
Apr 13, 2017 | 37.05 | 38.70 | 36.85 | 38.05 | 327,797 | +0.85(+2.28%) |
Apr 12, 2017 | 36.05 | 37.45 | 35.95 | 37.20 | 696,253 | +1.20(+3.33%) |
Apr 11, 2017 | 36.30 | 36.35 | 35.60 | 36.00 | 388,360 | -0.45(-1.23%) |
Apr 10, 2017 | 35.95 | 36.60 | 35.95 | 36.45 | 325,528 | +0.50(+1.39%) |
Apr 07, 2017 | 34.50 | 36.10 | 34.20 | 35.95 | 313,128 | +1.45(+4.20%) |
Apr 06, 2017 | 34.30 | 34.55 | 34.05 | 34.50 | 151,774 | +0.15(+0.44%) |
Apr 05, 2017 | 34.30 | 34.67 | 33.95 | 34.35 | 362,607 | +0.25(+0.73%) |
Apr 04, 2017 | 33.80 | 34.25 | 33.80 | 34.10 | 101,022 | +0.15(+0.44%) |
Apr 03, 2017 | 34.75 | 35.25 | 33.85 | 33.95 | 179,227 | -0.65(-1.88%) |
Mar 31, 2017 | 34.00 | 34.83 | 33.85 | 34.60 | 234,681 | +0.65(+1.91%) |
Mar 30, 2017 | 34.95 | 35.05 | 33.80 | 33.95 | 298,225 | -1.15(-3.28%) |
Mar 29, 2017 | 35.50 | 35.80 | 35.00 | 35.10 | 266,142 | -0.50(-1.40%) |
Mar 28, 2017 | 35.75 | 36.40 | 35.45 | 35.60 | 339,648 | -0.25(-0.70%) |
Mar 27, 2017 | 36.25 | 36.45 | 35.65 | 35.85 | 279,154 | -0.75(-2.05%) |
Mar 24, 2017 | 36.60 | 36.95 | 35.70 | 36.60 | 352,083 | -0.05(-0.14%) |
Mar 23, 2017 | 34.45 | 37.35 | 34.35 | 36.65 | 481,669 | +2.25(+6.54%) |
Mar 22, 2017 | 34.80 | 34.80 | 34.05 | 34.40 | 402,512 | -0.35(-1.01%) |
Mar 21, 2017 | 35.70 | 36.05 | 34.45 | 34.75 | 554,132 | -0.90(-2.52%) |
Mar 20, 2017 | 35.75 | 36.20 | 35.15 | 35.65 | 311,012 | -0.05(-0.14%) |
Mar 17, 2017 | 35.00 | 36.85 | 34.90 | 35.70 | 1,261,525 | +0.75(+2.15%) |
Mar 16, 2017 | 34.50 | 35.00 | 33.65 | 34.95 | 562,135 | +0.90(+2.64%) |
Mar 15, 2017 | 33.25 | 34.15 | 33.17 | 34.05 | 921,306 | +1.05(+3.18%) |
Mar 14, 2017 | 32.40 | 33.15 | 32.15 | 33.00 | 1,214,539 | +0.65(+2.01%) |
Mar 13, 2017 | 31.60 | 32.45 | 31.52 | 32.35 | 724,508 | +0.70(+2.21%) |
Mar 10, 2017 | 31.65 | 32.25 | 31.45 | 31.65 | 300,881 | +0.15(+0.48%) |
Mar 09, 2017 | 30.85 | 32.25 | 30.85 | 31.50 | 880,591 | +0.75(+2.44%) |
Mar 08, 2017 | 31.15 | 31.55 | 30.60 | 30.75 | 276,345 | -0.35(-1.13%) |
Mar 07, 2017 | 31.25 | 31.45 | 30.90 | 31.10 | 260,182 | -0.15(-0.48%) |
Mar 06, 2017 | 31.50 | 31.90 | 31.05 | 31.25 | 301,043 | -0.45(-1.42%) |
Mar 03, 2017 | 32.00 | 32.25 | 31.60 | 31.70 | 308,792 | -0.35(-1.09%) |
Mar 02, 2017 | 32.65 | 33.05 | 31.95 | 32.05 | 204,384 | -0.65(-1.99%) |
Mar 01, 2017 | 32.75 | 33.15 | 32.45 | 32.70 | 349,277 | +0.10(+0.31%) |
Feb 28, 2017 | 32.60 | 33.15 | 32.45 | 32.60 | 365,732 | -0.07(-0.23%) |
Feb 27, 2017 | 31.60 | 32.85 | 31.60 | 32.67 | 635,536 | +0.87(+2.75%) |
Feb 24, 2017 | 31.85 | 32.20 | 31.65 | 31.80 | 384,914 | -0.20(-0.62%) |
Feb 23, 2017 | 32.95 | 33.00 | 31.90 | 32.00 | 309,816 | -0.80(-2.44%) |
Feb 22, 2017 | 32.50 | 33.15 | 32.50 | 32.80 | 316,831 | +0.25(+0.77%) |
Feb 21, 2017 | 33.45 | 33.65 | 32.45 | 32.55 | 256,031 | -1.25(-3.70%) |
Feb 17, 2017 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Feb 16, 2017 | 34.05 | 34.50 | 33.52 | 33.70 | 169,915 | -0.25(-0.74%) |
Feb 15, 2017 | 33.90 | 34.02 | 33.55 | 33.95 | 207,064 | +0.25(+0.74%) |
Feb 14, 2017 | 33.45 | 34.08 | 33.40 | 33.70 | 443,830 | -0.15(-0.44%) |
Feb 13, 2017 | 33.75 | 34.10 | 33.20 | 33.85 | 396,278 | +0.30(+0.89%) |
Feb 10, 2017 | 34.70 | 34.80 | 33.50 | 33.55 | 229,781 | -0.90(-2.61%) |
Feb 09, 2017 | 34.00 | 34.60 | 34.00 | 34.45 | 435,438 | +0.45(+1.32%) |
Feb 08, 2017 | 33.90 | 34.15 | 33.55 | 34.00 | 373,233 | +0.20(+0.59%) |
Feb 07, 2017 | 33.10 | 34.40 | 33.08 | 33.80 | 647,624 | +0.00(+0.00%) |
Feb 06, 2017 | 34.30 | 34.30 | 33.55 | 33.80 | 544,359 | -0.70(-2.03%) |
Feb 03, 2017 | 34.30 | 35.15 | 33.80 | 34.50 | 625,173 | -0.60(-1.71%) |
Feb 02, 2017 | 36.60 | 36.65 | 34.50 | 35.10 | 610,348 | -1.45(-3.97%) |