Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.76 | 39.99 | 38.30 | 39.01 | 463,433 | -0.62(-1.56%) |
Apr 27, 2017 | 39.54 | 39.83 | 39.24 | 39.63 | 296,874 | +0.23(+0.60%) |
Apr 26, 2017 | 38.79 | 39.89 | 38.79 | 39.39 | 289,008 | +0.62(+1.60%) |
Apr 25, 2017 | 38.67 | 39.20 | 38.41 | 38.77 | 251,483 | +0.45(+1.17%) |
Apr 24, 2017 | 38.41 | 38.77 | 38.03 | 38.33 | 255,012 | +0.47(+1.24%) |
Apr 21, 2017 | 38.13 | 38.19 | 37.75 | 37.86 | 217,387 | -0.41(-1.06%) |
Apr 20, 2017 | 37.32 | 38.33 | 37.24 | 38.26 | 236,657 | +1.17(+3.17%) |
Apr 19, 2017 | 37.77 | 38.04 | 36.94 | 37.09 | 237,245 | -0.51(-1.36%) |
Apr 18, 2017 | 36.87 | 37.71 | 36.87 | 37.60 | 225,843 | +0.49(+1.32%) |
Apr 17, 2017 | 36.64 | 37.13 | 36.51 | 37.11 | 222,058 | +0.68(+1.88%) |
Apr 13, 2017 | 36.62 | 37.09 | 36.13 | 36.42 | 184,604 | -0.17(-0.47%) |
Apr 12, 2017 | 37.00 | 37.02 | 36.46 | 36.60 | 153,523 | -0.32(-0.87%) |
Apr 11, 2017 | 36.49 | 36.98 | 36.33 | 36.92 | 157,973 | +0.28(+0.76%) |
Apr 10, 2017 | 36.70 | 37.17 | 36.51 | 36.64 | 152,106 | -0.09(-0.23%) |
Apr 07, 2017 | 36.75 | 36.98 | 36.34 | 36.72 | 253,848 | +0.00(+0.00%) |
Apr 06, 2017 | 36.72 | 36.92 | 36.55 | 36.72 | 194,730 | +0.04(+0.12%) |
Apr 05, 2017 | 36.77 | 37.54 | 36.64 | 36.68 | 276,458 | +0.11(+0.29%) |
Apr 04, 2017 | 36.25 | 36.70 | 35.61 | 36.57 | 255,539 | +0.28(+0.76%) |
Apr 03, 2017 | 37.81 | 38.07 | 36.25 | 36.30 | 500,473 | -1.56(-4.12%) |
Mar 31, 2017 | 37.00 | 37.86 | 36.85 | 37.86 | 459,721 | +0.77(+2.07%) |
Mar 30, 2017 | 37.00 | 37.54 | 36.94 | 37.09 | 199,294 | +0.02(+0.06%) |
Mar 29, 2017 | 37.22 | 37.34 | 36.65 | 37.07 | 188,840 | -0.19(-0.52%) |
Mar 28, 2017 | 36.87 | 37.32 | 36.60 | 37.26 | 171,576 | +0.36(+0.98%) |
Mar 27, 2017 | 36.64 | 36.98 | 36.36 | 36.89 | 174,478 | +0.00(+0.00%) |
Mar 24, 2017 | 37.09 | 37.39 | 36.70 | 36.89 | 190,283 | -0.15(-0.40%) |
Mar 23, 2017 | 36.77 | 37.36 | 36.75 | 37.04 | 162,371 | +0.21(+0.58%) |
Mar 22, 2017 | 37.11 | 37.39 | 36.72 | 36.83 | 304,954 | -0.38(-1.03%) |
Mar 21, 2017 | 38.28 | 38.28 | 37.15 | 37.22 | 382,310 | -0.79(-2.08%) |
Mar 20, 2017 | 38.18 | 38.37 | 37.83 | 38.00 | 344,741 | -0.11(-0.28%) |
Mar 17, 2017 | 38.39 | 38.62 | 37.88 | 38.11 | 627,506 | -0.23(-0.61%) |
Mar 16, 2017 | 38.50 | 38.50 | 38.05 | 38.35 | 246,317 | -0.11(-0.28%) |
Mar 15, 2017 | 37.96 | 38.67 | 37.66 | 38.45 | 264,450 | +0.64(+1.69%) |
Mar 14, 2017 | 37.79 | 37.90 | 37.26 | 37.81 | 177,937 | -0.13(-0.34%) |
Mar 13, 2017 | 37.83 | 38.09 | 37.56 | 37.94 | 259,843 | +0.02(+0.06%) |
Mar 10, 2017 | 37.56 | 37.98 | 37.11 | 37.92 | 288,755 | +0.66(+1.78%) |
Mar 09, 2017 | 37.30 | 37.64 | 37.02 | 37.26 | 244,156 | -0.04(-0.11%) |
Mar 08, 2017 | 37.28 | 37.79 | 37.00 | 37.30 | 344,781 | +0.19(+0.52%) |
Mar 07, 2017 | 36.62 | 37.17 | 36.49 | 37.11 | 296,394 | +0.41(+1.11%) |
Mar 06, 2017 | 36.77 | 36.89 | 36.49 | 36.70 | 402,075 | -0.26(-0.69%) |
Mar 03, 2017 | 36.62 | 37.19 | 36.25 | 36.96 | 488,087 | +0.43(+1.17%) |
Mar 02, 2017 | 35.68 | 36.70 | 35.55 | 36.53 | 515,844 | +0.83(+2.33%) |
Mar 01, 2017 | 35.91 | 36.21 | 35.57 | 35.70 | 642,148 | +0.26(+0.72%) |
Feb 28, 2017 | 34.85 | 35.78 | 34.46 | 35.44 | 1,025,492 | +0.53(+1.52%) |
Feb 27, 2017 | 34.74 | 35.10 | 34.27 | 34.91 | 413,100 | +0.00(+0.00%) |
Feb 24, 2017 | 34.66 | 35.21 | 34.05 | 34.91 | 347,110 | -0.11(-0.30%) |
Feb 23, 2017 | 35.81 | 35.81 | 34.91 | 35.02 | 387,226 | -0.72(-2.03%) |
Feb 22, 2017 | 35.42 | 35.85 | 35.28 | 35.74 | 246,967 | -0.02(-0.06%) |
Feb 21, 2017 | 35.91 | 36.25 | 35.51 | 35.76 | 511,531 | -0.13(-0.36%) |
Feb 17, 2017 | 35.89 | 35.89 | 35.89 | 0 | -0.68(-1.86%) | |
Feb 16, 2017 | 36.10 | 36.61 | 35.95 | 36.57 | 551,036 | +0.57(+1.60%) |
Feb 15, 2017 | 36.00 | 36.40 | 35.64 | 36.00 | 759,856 | -0.11(-0.29%) |
Feb 14, 2017 | 35.57 | 36.76 | 35.38 | 36.10 | 1,035,254 | +0.72(+2.05%) |
Feb 13, 2017 | 32.19 | 35.40 | 30.78 | 35.38 | 1,173,434 | +4.13(+13.22%) |
Feb 10, 2017 | 30.80 | 31.44 | 30.63 | 31.25 | 434,216 | +0.60(+1.94%) |
Feb 09, 2017 | 30.44 | 30.93 | 30.29 | 30.65 | 169,992 | +0.32(+1.05%) |
Feb 08, 2017 | 30.44 | 30.53 | 30.03 | 30.33 | 348,931 | -0.17(-0.56%) |
Feb 07, 2017 | 30.70 | 30.70 | 30.31 | 30.50 | 277,783 | -0.17(-0.56%) |
Feb 06, 2017 | 30.74 | 30.99 | 30.44 | 30.68 | 290,781 | -0.17(-0.55%) |
Feb 03, 2017 | 30.50 | 30.95 | 30.36 | 30.85 | 168,031 | +0.60(+1.97%) |
Feb 02, 2017 | 29.95 | 30.61 | 29.84 | 30.25 | 264,066 | +0.30(+0.99%) |