Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.25 | 37.25 | 36.68 | 36.73 | 227,100 | -0.38(-1.02%) |
Apr 27, 2017 | 37.46 | 37.62 | 37.07 | 37.11 | 199,031 | -0.22(-0.59%) |
Apr 26, 2017 | 36.99 | 37.96 | 36.99 | 37.33 | 380,042 | +0.13(+0.36%) |
Apr 25, 2017 | 36.17 | 37.71 | 35.94 | 37.19 | 579,893 | +1.51(+4.23%) |
Apr 24, 2017 | 35.62 | 35.76 | 35.38 | 35.69 | 399,230 | +0.85(+2.43%) |
Apr 21, 2017 | 35.76 | 35.76 | 34.68 | 34.84 | 497,361 | -0.98(-2.74%) |
Apr 20, 2017 | 36.90 | 37.90 | 35.18 | 35.82 | 628,880 | -0.89(-2.42%) |
Apr 19, 2017 | 36.46 | 37.05 | 36.46 | 36.71 | 260,038 | +0.39(+1.08%) |
Apr 18, 2017 | 36.14 | 36.59 | 35.93 | 36.31 | 213,318 | -0.02(-0.06%) |
Apr 17, 2017 | 35.60 | 36.35 | 35.60 | 36.34 | 185,725 | +0.87(+2.46%) |
Apr 13, 2017 | 36.17 | 36.37 | 35.45 | 35.47 | 255,514 | -0.79(-2.19%) |
Apr 12, 2017 | 37.12 | 37.12 | 36.13 | 36.26 | 186,992 | -0.87(-2.35%) |
Apr 11, 2017 | 36.08 | 37.14 | 35.96 | 37.13 | 227,102 | +0.90(+2.49%) |
Apr 10, 2017 | 36.01 | 36.68 | 35.93 | 36.23 | 207,288 | +0.22(+0.61%) |
Apr 07, 2017 | 35.86 | 36.22 | 35.69 | 36.01 | 329,095 | -0.10(-0.28%) |
Apr 06, 2017 | 35.58 | 36.18 | 35.43 | 36.11 | 239,187 | +0.60(+1.68%) |
Apr 05, 2017 | 36.11 | 36.52 | 35.47 | 35.51 | 282,309 | -0.32(-0.90%) |
Apr 04, 2017 | 35.88 | 36.08 | 35.63 | 35.84 | 265,383 | -0.13(-0.37%) |
Apr 03, 2017 | 36.42 | 36.49 | 35.69 | 35.97 | 274,578 | -0.24(-0.65%) |
Mar 31, 2017 | 35.36 | 36.42 | 35.36 | 36.20 | 346,310 | +0.84(+2.38%) |
Mar 30, 2017 | 35.55 | 35.83 | 34.99 | 35.36 | 540,038 | -0.20(-0.55%) |
Mar 29, 2017 | 35.44 | 35.62 | 35.28 | 35.56 | 274,814 | +0.03(+0.09%) |
Mar 28, 2017 | 35.40 | 35.57 | 35.00 | 35.53 | 221,284 | -0.01(-0.02%) |
Mar 27, 2017 | 35.09 | 35.65 | 35.00 | 35.54 | 264,934 | -0.08(-0.22%) |
Mar 24, 2017 | 35.83 | 36.17 | 35.37 | 35.62 | 190,618 | -0.06(-0.18%) |
Mar 23, 2017 | 35.29 | 35.96 | 35.04 | 35.68 | 280,149 | +0.53(+1.50%) |
Mar 22, 2017 | 35.00 | 35.68 | 34.88 | 35.15 | 270,863 | -0.07(-0.20%) |
Mar 21, 2017 | 35.98 | 35.98 | 34.78 | 35.22 | 232,861 | -0.46(-1.28%) |
Mar 20, 2017 | 36.88 | 36.88 | 35.35 | 35.68 | 258,234 | -1.22(-3.30%) |
Mar 17, 2017 | 36.69 | 37.11 | 36.49 | 36.90 | 546,342 | +0.33(+0.90%) |
Mar 16, 2017 | 36.78 | 36.88 | 36.32 | 36.57 | 169,609 | -0.11(-0.30%) |
Mar 15, 2017 | 36.46 | 36.90 | 36.24 | 36.68 | 223,717 | +0.43(+1.19%) |
Mar 14, 2017 | 36.07 | 36.42 | 35.65 | 36.24 | 156,384 | +0.02(+0.06%) |
Mar 13, 2017 | 36.17 | 36.52 | 36.05 | 36.22 | 129,596 | +0.02(+0.04%) |
Mar 10, 2017 | 35.69 | 36.24 | 35.65 | 36.20 | 223,638 | +0.45(+1.25%) |
Mar 09, 2017 | 36.69 | 36.93 | 35.67 | 35.76 | 255,362 | -1.06(-2.88%) |
Mar 08, 2017 | 37.26 | 37.30 | 36.70 | 36.82 | 249,115 | -0.20(-0.53%) |
Mar 07, 2017 | 36.56 | 37.55 | 36.10 | 37.01 | 496,354 | +0.48(+1.31%) |
Mar 06, 2017 | 35.87 | 36.68 | 35.80 | 36.53 | 199,083 | +0.36(+1.00%) |
Mar 03, 2017 | 36.28 | 36.66 | 35.87 | 36.17 | 190,653 | -0.07(-0.19%) |
Mar 02, 2017 | 37.06 | 37.06 | 36.16 | 36.24 | 246,892 | -0.86(-2.33%) |
Mar 01, 2017 | 37.08 | 37.45 | 36.70 | 37.11 | 427,387 | +1.12(+3.10%) |
Feb 28, 2017 | 36.24 | 36.61 | 35.82 | 35.99 | 465,312 | -0.35(-0.95%) |
Feb 27, 2017 | 35.79 | 36.54 | 35.79 | 36.34 | 261,253 | +0.49(+1.38%) |
Feb 24, 2017 | 35.47 | 35.97 | 35.47 | 35.84 | 166,098 | -0.13(-0.35%) |
Feb 23, 2017 | 36.64 | 36.64 | 35.82 | 35.97 | 221,717 | -0.41(-1.13%) |
Feb 22, 2017 | 36.40 | 36.77 | 36.23 | 36.38 | 119,455 | -0.26(-0.70%) |
Feb 21, 2017 | 36.03 | 36.72 | 36.03 | 36.64 | 175,933 | +0.65(+1.80%) |
Feb 17, 2017 | 35.99 | 35.99 | 35.99 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 36.40 | 36.73 | 35.87 | 35.96 | 255,907 | -0.45(-1.22%) |
Feb 15, 2017 | 36.42 | 36.92 | 36.06 | 36.40 | 302,411 | -0.17(-0.47%) |
Feb 14, 2017 | 36.03 | 36.65 | 35.91 | 36.58 | 250,607 | +0.35(+0.97%) |
Feb 13, 2017 | 37.45 | 37.73 | 36.17 | 36.23 | 320,940 | -1.00(-2.69%) |
Feb 10, 2017 | 36.99 | 37.43 | 36.59 | 37.22 | 315,254 | +0.38(+1.04%) |
Feb 09, 2017 | 35.45 | 36.92 | 34.65 | 36.84 | 559,402 | +0.52(+1.42%) |
Feb 08, 2017 | 36.44 | 36.86 | 35.41 | 36.33 | 340,290 | -0.52(-1.42%) |
Feb 07, 2017 | 36.65 | 37.30 | 36.28 | 36.85 | 310,507 | +0.39(+1.07%) |
Feb 06, 2017 | 38.33 | 38.59 | 36.40 | 36.46 | 667,556 | -2.98(-7.54%) |
Feb 03, 2017 | 38.74 | 39.65 | 38.44 | 39.43 | 172,752 | +1.15(+3.00%) |
Feb 02, 2017 | 39.00 | 39.34 | 38.11 | 38.29 | 270,760 | -0.65(-1.66%) |