Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.85 | 30.45 | 29.60 | 29.75 | 1,017,015 | +0.05(+0.17%) |
Apr 27, 2017 | 30.70 | 30.75 | 28.77 | 29.70 | 1,192,133 | -2.40(-7.48%) |
Apr 26, 2017 | 32.20 | 33.10 | 32.10 | 32.10 | 658,234 | -0.30(-0.93%) |
Apr 25, 2017 | 32.05 | 32.80 | 31.85 | 32.40 | 635,531 | +0.65(+2.05%) |
Apr 24, 2017 | 31.70 | 32.10 | 31.60 | 31.75 | 640,424 | +0.65(+2.09%) |
Apr 21, 2017 | 31.60 | 31.65 | 31.05 | 31.10 | 618,706 | -0.75(-2.35%) |
Apr 20, 2017 | 31.85 | 31.95 | 31.35 | 31.85 | 578,927 | +0.15(+0.47%) |
Apr 19, 2017 | 32.50 | 32.70 | 31.50 | 31.70 | 555,596 | -0.60(-1.86%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.00 | 32.30 | 437,757 | -0.55(-1.67%) |
Apr 17, 2017 | 32.40 | 32.85 | 32.17 | 32.85 | 571,980 | +0.50(+1.55%) |
Apr 13, 2017 | 33.15 | 33.40 | 32.30 | 32.35 | 476,139 | -0.85(-2.56%) |
Apr 12, 2017 | 33.40 | 33.75 | 32.95 | 33.20 | 625,900 | -0.30(-0.90%) |
Apr 11, 2017 | 33.45 | 33.60 | 32.80 | 33.50 | 555,122 | +0.05(+0.15%) |
Apr 10, 2017 | 32.55 | 33.75 | 32.25 | 33.45 | 436,546 | +1.25(+3.88%) |
Apr 07, 2017 | 32.70 | 32.90 | 31.95 | 32.20 | 482,388 | -0.55(-1.68%) |
Apr 06, 2017 | 31.95 | 32.80 | 31.70 | 32.75 | 514,900 | +1.05(+3.31%) |
Apr 05, 2017 | 32.75 | 33.65 | 31.45 | 31.70 | 714,388 | -0.70(-2.16%) |
Apr 04, 2017 | 32.15 | 32.60 | 31.95 | 32.40 | 560,956 | +0.25(+0.78%) |
Apr 03, 2017 | 33.20 | 33.50 | 32.15 | 32.15 | 846,165 | -1.00(-3.02%) |
Mar 31, 2017 | 32.10 | 33.27 | 32.10 | 33.15 | 498,633 | +0.80(+2.47%) |
Mar 30, 2017 | 32.60 | 32.95 | 32.25 | 32.35 | 662,755 | +0.00(+0.00%) |
Mar 29, 2017 | 31.35 | 32.67 | 31.27 | 32.35 | 426,153 | +0.90(+2.86%) |
Mar 28, 2017 | 30.75 | 31.80 | 30.45 | 31.45 | 623,048 | +0.85(+2.78%) |
Mar 27, 2017 | 31.05 | 31.35 | 30.40 | 30.60 | 582,537 | -1.00(-3.16%) |
Mar 24, 2017 | 31.90 | 32.15 | 31.45 | 31.60 | 552,071 | -0.20(-0.63%) |
Mar 23, 2017 | 31.45 | 32.15 | 31.25 | 31.80 | 324,004 | +0.15(+0.47%) |
Mar 22, 2017 | 31.70 | 32.15 | 31.20 | 31.65 | 353,379 | -0.40(-1.25%) |
Mar 21, 2017 | 32.60 | 32.60 | 31.80 | 32.05 | 511,929 | -0.30(-0.93%) |
Mar 20, 2017 | 32.40 | 32.55 | 31.45 | 32.35 | 735,101 | -0.35(-1.07%) |
Mar 17, 2017 | 32.60 | 33.00 | 32.35 | 32.70 | 750,485 | +0.35(+1.08%) |
Mar 16, 2017 | 32.70 | 32.75 | 31.95 | 32.35 | 377,979 | -0.20(-0.61%) |
Mar 15, 2017 | 31.95 | 32.90 | 31.30 | 32.55 | 585,251 | +1.05(+3.33%) |
Mar 14, 2017 | 31.35 | 31.62 | 30.25 | 31.50 | 841,547 | -0.45(-1.41%) |
Mar 13, 2017 | 32.35 | 31.55 | 31.95 | 342,909 | -0.10(-0.31%) | |
Mar 10, 2017 | 32.90 | 33.00 | 31.60 | 32.05 | 703,084 | -0.45(-1.38%) |
Mar 09, 2017 | 32.65 | 32.77 | 31.88 | 32.50 | 936,680 | -0.50(-1.52%) |
Mar 08, 2017 | 34.05 | 34.35 | 32.88 | 33.00 | 944,190 | -1.10(-3.23%) |
Mar 07, 2017 | 35.20 | 35.30 | 34.08 | 34.10 | 297,046 | -1.10(-3.13%) |
Mar 06, 2017 | 35.30 | 35.35 | 34.52 | 35.20 | 451,901 | -0.30(-0.85%) |
Mar 03, 2017 | 35.95 | 36.25 | 35.38 | 35.50 | 314,740 | -0.40(-1.11%) |
Mar 02, 2017 | 37.10 | 37.40 | 35.90 | 35.90 | 306,504 | -1.60(-4.27%) |
Mar 01, 2017 | 37.50 | 38.35 | 37.27 | 37.50 | 555,893 | +0.70(+1.90%) |
Feb 28, 2017 | 36.50 | 36.90 | 36.05 | 36.80 | 890,985 | +0.05(+0.14%) |
Feb 27, 2017 | 36.05 | 37.10 | 35.80 | 36.75 | 456,857 | +0.70(+1.94%) |
Feb 24, 2017 | 35.05 | 36.10 | 34.40 | 36.05 | 760,856 | +0.75(+2.12%) |
Feb 23, 2017 | 36.05 | 36.05 | 35.05 | 35.30 | 816,223 | -0.25(-0.70%) |
Feb 22, 2017 | 36.00 | 36.10 | 35.15 | 35.55 | 442,061 | -0.95(-2.60%) |
Feb 21, 2017 | 36.45 | 36.85 | 35.90 | 36.50 | 657,846 | +0.30(+0.83%) |
Feb 17, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.95(-2.56%) | |
Feb 16, 2017 | 40.40 | 41.10 | 36.55 | 37.15 | 1,329,186 | -3.55(-8.72%) |
Feb 15, 2017 | 40.65 | 41.10 | 40.00 | 40.70 | 534,704 | -0.10(-0.25%) |
Feb 14, 2017 | 40.20 | 41.10 | 39.80 | 40.80 | 400,018 | +0.60(+1.49%) |
Feb 13, 2017 | 39.75 | 40.40 | 39.75 | 40.20 | 341,576 | +0.45(+1.13%) |
Feb 10, 2017 | 39.55 | 40.35 | 39.55 | 39.75 | 329,999 | +0.80(+2.05%) |
Feb 09, 2017 | 38.70 | 39.35 | 38.60 | 38.95 | 330,075 | +0.65(+1.70%) |
Feb 08, 2017 | 38.10 | 38.30 | 36.95 | 38.30 | 619,152 | -0.25(-0.65%) |
Feb 07, 2017 | 38.75 | 39.30 | 37.95 | 38.55 | 502,854 | -0.65(-1.66%) |
Feb 06, 2017 | 39.80 | 40.00 | 38.75 | 39.20 | 318,293 | -0.65(-1.63%) |
Feb 03, 2017 | 38.70 | 40.10 | 38.55 | 39.85 | 402,071 | +1.45(+3.78%) |
Feb 02, 2017 | 39.00 | 40.10 | 38.05 | 38.40 | 404,051 | -0.60(-1.54%) |