Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.35 | 37.00 | 35.99 | 36.49 | 320,395 | +0.09(+0.25%) |
Apr 27, 2017 | 36.45 | 36.68 | 36.17 | 36.40 | 156,880 | +0.05(+0.13%) |
Apr 26, 2017 | 36.17 | 36.63 | 36.08 | 36.35 | 196,470 | +0.18(+0.51%) |
Apr 25, 2017 | 35.76 | 36.22 | 35.48 | 36.17 | 295,067 | +0.64(+1.81%) |
Apr 24, 2017 | 35.16 | 35.80 | 35.11 | 35.53 | 270,149 | +0.87(+2.52%) |
Apr 21, 2017 | 34.52 | 34.70 | 34.33 | 34.65 | 168,540 | +0.14(+0.40%) |
Apr 20, 2017 | 34.52 | 34.84 | 34.33 | 34.52 | 168,766 | +0.05(+0.13%) |
Apr 19, 2017 | 33.73 | 34.88 | 33.69 | 34.47 | 207,952 | +0.83(+2.46%) |
Apr 18, 2017 | 33.46 | 33.64 | 33.34 | 33.64 | 129,185 | -0.05(-0.14%) |
Apr 17, 2017 | 33.32 | 33.69 | 33.27 | 33.69 | 89,926 | +0.51(+1.52%) |
Apr 13, 2017 | 33.09 | 33.27 | 33.04 | 33.18 | 151,867 | +0.00(+0.00%) |
Apr 12, 2017 | 33.23 | 33.32 | 32.68 | 33.18 | 163,264 | -0.18(-0.55%) |
Apr 11, 2017 | 33.09 | 33.55 | 33.00 | 33.37 | 116,865 | +0.23(+0.69%) |
Apr 10, 2017 | 32.95 | 33.32 | 32.68 | 33.14 | 193,563 | +0.09(+0.28%) |
Apr 07, 2017 | 33.00 | 33.18 | 32.51 | 33.04 | 109,477 | -0.05(-0.14%) |
Apr 06, 2017 | 32.72 | 33.46 | 32.58 | 33.09 | 164,659 | +0.32(+0.98%) |
Apr 05, 2017 | 32.77 | 33.37 | 32.58 | 32.77 | 270,615 | +0.09(+0.28%) |
Apr 04, 2017 | 32.68 | 32.95 | 32.45 | 32.68 | 205,321 | -0.14(-0.42%) |
Apr 03, 2017 | 33.27 | 33.27 | 32.22 | 32.81 | 391,989 | -0.51(-1.52%) |
Mar 31, 2017 | 32.54 | 33.44 | 32.49 | 33.32 | 251,817 | +0.74(+2.26%) |
Mar 30, 2017 | 32.22 | 32.68 | 32.11 | 32.58 | 119,299 | +0.32(+1.00%) |
Mar 29, 2017 | 32.35 | 32.54 | 31.85 | 32.26 | 224,723 | -0.18(-0.57%) |
Mar 28, 2017 | 32.26 | 32.58 | 31.99 | 32.45 | 239,167 | +0.05(+0.14%) |
Mar 27, 2017 | 32.13 | 32.77 | 31.71 | 32.40 | 294,539 | -0.18(-0.56%) |
Mar 24, 2017 | 32.17 | 33.32 | 31.48 | 32.58 | 1,059,235 | +1.75(+5.66%) |
Mar 23, 2017 | 30.52 | 30.98 | 30.19 | 30.84 | 156,039 | +0.23(+0.75%) |
Mar 22, 2017 | 29.97 | 30.65 | 29.87 | 30.61 | 217,930 | +0.64(+2.15%) |
Mar 21, 2017 | 30.79 | 30.79 | 29.92 | 29.97 | 182,585 | -0.64(-2.10%) |
Mar 20, 2017 | 30.84 | 31.09 | 30.47 | 30.61 | 72,771 | -0.32(-1.04%) |
Mar 17, 2017 | 30.93 | 31.25 | 30.56 | 30.93 | 130,067 | -0.18(-0.59%) |
Mar 16, 2017 | 30.65 | 31.11 | 30.56 | 31.11 | 151,521 | +0.55(+1.80%) |
Mar 15, 2017 | 30.24 | 30.65 | 30.24 | 30.56 | 86,504 | +0.41(+1.37%) |
Mar 14, 2017 | 29.97 | 30.47 | 29.18 | 30.15 | 98,808 | +0.05(+0.15%) |
Mar 13, 2017 | 30.47 | 30.70 | 30.06 | 30.10 | 95,635 | -0.37(-1.21%) |
Mar 10, 2017 | 30.29 | 30.75 | 30.24 | 30.47 | 99,310 | +0.32(+1.07%) |
Mar 09, 2017 | 30.33 | 30.65 | 29.87 | 30.15 | 113,861 | -0.23(-0.76%) |
Mar 08, 2017 | 30.33 | 30.56 | 30.01 | 30.38 | 204,973 | +0.23(+0.76%) |
Mar 07, 2017 | 30.29 | 30.33 | 29.52 | 30.15 | 288,217 | -0.28(-0.91%) |
Mar 06, 2017 | 30.88 | 30.98 | 30.38 | 30.42 | 162,141 | -0.69(-2.22%) |
Mar 03, 2017 | 31.16 | 31.76 | 31.02 | 31.11 | 143,793 | -0.18(-0.59%) |
Mar 02, 2017 | 31.07 | 31.53 | 30.61 | 31.30 | 193,931 | +0.18(+0.59%) |
Mar 01, 2017 | 31.21 | 32.13 | 30.75 | 31.11 | 345,467 | +0.41(+1.35%) |
Feb 28, 2017 | 30.84 | 31.00 | 30.52 | 30.70 | 217,017 | -0.32(-1.04%) |
Feb 27, 2017 | 30.75 | 31.25 | 30.52 | 31.02 | 159,454 | +0.14(+0.45%) |
Feb 24, 2017 | 30.79 | 30.98 | 30.55 | 30.88 | 95,547 | -0.28(-0.88%) |
Feb 23, 2017 | 31.67 | 31.85 | 31.02 | 31.16 | 140,312 | -0.37(-1.17%) |
Feb 22, 2017 | 31.48 | 31.99 | 31.44 | 31.53 | 115,445 | -0.14(-0.44%) |
Feb 21, 2017 | 31.25 | 31.94 | 31.11 | 31.67 | 198,366 | +0.32(+1.03%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | -0.28(-0.87%) | |
Feb 16, 2017 | 31.94 | 31.98 | 31.34 | 31.62 | 153,206 | -0.28(-0.86%) |
Feb 15, 2017 | 31.62 | 32.08 | 31.34 | 31.90 | 214,681 | +0.00(+0.00%) |
Feb 14, 2017 | 31.94 | 31.99 | 31.00 | 31.90 | 185,031 | -0.46(-1.42%) |
Feb 13, 2017 | 31.48 | 32.54 | 31.48 | 32.35 | 359,960 | +1.01(+3.23%) |
Feb 10, 2017 | 30.79 | 31.57 | 30.77 | 31.34 | 270,701 | +0.60(+1.94%) |
Feb 09, 2017 | 29.74 | 30.79 | 29.23 | 30.75 | 476,026 | +0.74(+2.45%) |
Feb 08, 2017 | 30.33 | 31.85 | 29.18 | 30.01 | 1,758,833 | +2.44(+8.83%) |
Feb 07, 2017 | 28.36 | 28.63 | 27.44 | 27.58 | 380,348 | -0.64(-2.28%) |
Feb 06, 2017 | 28.03 | 28.40 | 27.94 | 28.22 | 268,850 | +0.09(+0.33%) |
Feb 03, 2017 | 28.13 | 28.22 | 27.58 | 28.13 | 199,346 | +0.32(+1.16%) |
Feb 02, 2017 | 27.81 | 28.13 | 27.60 | 27.81 | 214,910 | -0.05(-0.16%) |