Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.15 | 40.15 | 39.33 | 39.50 | 116,200 | -0.70(-1.74%) |
Apr 27, 2017 | 40.20 | 40.75 | 40.00 | 40.20 | 65,108 | +0.10(+0.25%) |
Apr 26, 2017 | 39.60 | 40.40 | 39.55 | 40.10 | 97,059 | +0.55(+1.39%) |
Apr 25, 2017 | 39.60 | 40.05 | 39.50 | 39.55 | 81,097 | +0.25(+0.64%) |
Apr 24, 2017 | 39.20 | 39.40 | 38.95 | 39.30 | 80,740 | +0.80(+2.08%) |
Apr 21, 2017 | 38.90 | 38.90 | 38.25 | 38.50 | 79,773 | -0.38(-0.96%) |
Apr 20, 2017 | 38.20 | 38.95 | 38.05 | 38.88 | 75,374 | +0.77(+2.03%) |
Apr 19, 2017 | 38.00 | 38.65 | 37.80 | 38.10 | 66,134 | +0.25(+0.66%) |
Apr 18, 2017 | 37.60 | 37.95 | 37.45 | 37.85 | 69,223 | +0.05(+0.13%) |
Apr 17, 2017 | 37.35 | 37.88 | 37.15 | 37.80 | 92,459 | +0.55(+1.48%) |
Apr 13, 2017 | 37.55 | 37.70 | 37.12 | 37.25 | 85,780 | -0.35(-0.93%) |
Apr 12, 2017 | 38.35 | 38.45 | 37.55 | 37.60 | 83,843 | -0.82(-2.15%) |
Apr 11, 2017 | 37.90 | 38.55 | 37.60 | 38.42 | 109,419 | +0.27(+0.72%) |
Apr 10, 2017 | 38.10 | 39.15 | 37.80 | 38.15 | 99,385 | +0.15(+0.39%) |
Apr 07, 2017 | 37.85 | 38.10 | 37.35 | 38.00 | 109,643 | +0.00(+0.00%) |
Apr 06, 2017 | 37.65 | 38.05 | 37.40 | 38.00 | 81,782 | +0.25(+0.66%) |
Apr 05, 2017 | 38.40 | 38.60 | 37.55 | 37.75 | 94,731 | -0.50(-1.31%) |
Apr 04, 2017 | 38.00 | 38.40 | 37.90 | 38.25 | 102,953 | +0.15(+0.39%) |
Apr 03, 2017 | 39.20 | 39.40 | 38.00 | 38.10 | 130,608 | -1.15(-2.93%) |
Mar 31, 2017 | 39.08 | 39.35 | 38.85 | 39.25 | 139,742 | +0.15(+0.38%) |
Mar 30, 2017 | 39.00 | 39.25 | 38.80 | 39.10 | 131,037 | +0.15(+0.39%) |
Mar 29, 2017 | 39.40 | 39.45 | 38.70 | 38.95 | 93,720 | -0.45(-1.14%) |
Mar 28, 2017 | 39.40 | 39.50 | 38.85 | 39.40 | 87,671 | +0.00(+0.00%) |
Mar 27, 2017 | 39.00 | 39.45 | 38.40 | 39.40 | 64,283 | -0.10(-0.25%) |
Mar 24, 2017 | 39.70 | 39.80 | 39.45 | 39.50 | 144,902 | -0.10(-0.25%) |
Mar 23, 2017 | 39.05 | 39.65 | 39.05 | 39.60 | 107,652 | +0.50(+1.28%) |
Mar 22, 2017 | 38.80 | 39.20 | 38.35 | 39.10 | 117,185 | +0.30(+0.77%) |
Mar 21, 2017 | 40.10 | 40.10 | 38.60 | 38.80 | 166,015 | -1.10(-2.76%) |
Mar 20, 2017 | 40.55 | 40.55 | 39.75 | 39.90 | 51,585 | -0.70(-1.72%) |
Mar 17, 2017 | 40.10 | 40.70 | 39.65 | 40.60 | 291,458 | +0.50(+1.25%) |
Mar 16, 2017 | 40.10 | 40.45 | 39.75 | 40.10 | 163,863 | +0.15(+0.38%) |
Mar 15, 2017 | 39.80 | 40.25 | 39.70 | 39.95 | 136,729 | +0.30(+0.76%) |
Mar 14, 2017 | 39.80 | 39.92 | 39.55 | 39.65 | 52,333 | -0.35(-0.88%) |
Mar 13, 2017 | 39.75 | 40.15 | 39.70 | 40.00 | 75,336 | +0.25(+0.63%) |
Mar 10, 2017 | 40.35 | 40.60 | 39.65 | 39.75 | 102,886 | -0.40(-1.00%) |
Mar 09, 2017 | 40.20 | 40.50 | 39.90 | 40.15 | 70,847 | -0.05(-0.12%) |
Mar 08, 2017 | 40.55 | 40.55 | 40.15 | 40.20 | 69,818 | -0.25(-0.62%) |
Mar 07, 2017 | 40.75 | 41.00 | 40.25 | 40.45 | 89,336 | -0.30(-0.74%) |
Mar 06, 2017 | 40.65 | 40.85 | 40.40 | 40.75 | 110,459 | -0.15(-0.37%) |
Mar 03, 2017 | 40.80 | 41.05 | 40.45 | 40.90 | 82,885 | +0.05(+0.12%) |
Mar 02, 2017 | 41.40 | 41.55 | 40.85 | 40.85 | 71,916 | -0.60(-1.45%) |
Mar 01, 2017 | 40.75 | 41.90 | 40.60 | 41.45 | 187,641 | +1.20(+2.98%) |
Feb 28, 2017 | 41.35 | 41.45 | 40.05 | 40.25 | 187,840 | -1.20(-2.90%) |
Feb 27, 2017 | 41.75 | 41.90 | 41.35 | 41.45 | 131,652 | -0.35(-0.84%) |
Feb 24, 2017 | 41.85 | 42.00 | 41.50 | 41.80 | 145,478 | -0.40(-0.95%) |
Feb 23, 2017 | 43.00 | 43.05 | 42.10 | 42.20 | 129,486 | -0.70(-1.63%) |
Feb 22, 2017 | 42.80 | 43.15 | 42.25 | 42.90 | 155,080 | -0.05(-0.12%) |
Feb 21, 2017 | 42.90 | 43.25 | 42.60 | 42.95 | 155,470 | +0.05(+0.12%) |
Feb 17, 2017 | 42.90 | 42.90 | 42.90 | 0 | -0.40(-0.92%) | |
Feb 16, 2017 | 43.50 | 43.55 | 43.15 | 43.30 | 98,068 | -0.15(-0.35%) |
Feb 15, 2017 | 43.45 | 43.70 | 43.15 | 43.45 | 98,795 | -0.10(-0.23%) |
Feb 14, 2017 | 43.30 | 43.55 | 43.05 | 43.55 | 219,484 | +0.10(+0.23%) |
Feb 13, 2017 | 43.75 | 43.95 | 43.23 | 43.45 | 150,191 | -0.15(-0.34%) |
Feb 10, 2017 | 43.95 | 44.00 | 43.50 | 43.60 | 117,506 | -0.30(-0.68%) |
Feb 09, 2017 | 43.45 | 44.20 | 43.45 | 43.90 | 267,875 | +0.40(+0.92%) |
Feb 08, 2017 | 40.60 | 44.95 | 40.20 | 43.50 | 461,292 | +3.40(+8.48%) |
Feb 07, 2017 | 40.20 | 40.40 | 39.55 | 40.10 | 155,016 | +0.05(+0.12%) |
Feb 06, 2017 | 40.15 | 40.65 | 38.64 | 40.05 | 194,139 | -0.20(-0.50%) |
Feb 03, 2017 | 40.25 | 40.45 | 39.80 | 40.25 | 109,716 | +0.35(+0.88%) |
Feb 02, 2017 | 40.10 | 40.15 | 39.70 | 39.90 | 134,283 | -0.15(-0.37%) |