Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.90 | 41.00 | 38.10 | 40.60 | 1,053,214 | +0.65(+1.63%) |
Apr 27, 2017 | 38.15 | 40.25 | 37.35 | 39.95 | 1,276,337 | +1.95(+5.13%) |
Apr 26, 2017 | 38.45 | 38.95 | 37.70 | 38.00 | 519,972 | -0.35(-0.91%) |
Apr 25, 2017 | 37.60 | 38.50 | 37.15 | 38.35 | 597,283 | +1.05(+2.82%) |
Apr 24, 2017 | 37.65 | 38.15 | 36.85 | 37.30 | 678,353 | +0.15(+0.40%) |
Apr 21, 2017 | 37.70 | 37.75 | 36.75 | 37.15 | 483,141 | -0.50(-1.33%) |
Apr 20, 2017 | 37.50 | 38.85 | 37.35 | 37.65 | 735,868 | +0.40(+1.07%) |
Apr 19, 2017 | 37.00 | 38.40 | 37.00 | 37.25 | 1,053,339 | +0.40(+1.09%) |
Apr 18, 2017 | 39.90 | 40.55 | 35.85 | 36.85 | 2,058,588 | -2.75(-6.94%) |
Apr 17, 2017 | 35.90 | 39.70 | 35.35 | 39.60 | 1,309,178 | +3.95(+11.08%) |
Apr 13, 2017 | 35.70 | 36.75 | 35.40 | 35.65 | 290,881 | -0.05(-0.14%) |
Apr 12, 2017 | 36.20 | 37.40 | 35.60 | 35.70 | 644,930 | -0.45(-1.24%) |
Apr 11, 2017 | 36.75 | 37.34 | 35.05 | 36.15 | 585,258 | -0.55(-1.50%) |
Apr 10, 2017 | 35.55 | 37.80 | 35.24 | 36.70 | 512,686 | +1.05(+2.95%) |
Apr 07, 2017 | 34.70 | 35.90 | 34.10 | 35.65 | 783,858 | +0.90(+2.59%) |
Apr 06, 2017 | 34.45 | 34.95 | 33.20 | 34.75 | 895,069 | +0.65(+1.91%) |
Apr 05, 2017 | 35.60 | 36.16 | 33.75 | 34.10 | 713,063 | -1.40(-3.94%) |
Apr 04, 2017 | 36.10 | 37.00 | 33.70 | 35.50 | 864,385 | -0.60(-1.66%) |
Apr 03, 2017 | 37.45 | 39.00 | 35.80 | 36.10 | 1,055,332 | -1.10(-2.96%) |
Mar 31, 2017 | 37.60 | 38.00 | 36.75 | 37.20 | 588,304 | -0.30(-0.80%) |
Mar 30, 2017 | 38.00 | 38.00 | 36.25 | 37.50 | 724,424 | -0.65(-1.70%) |
Mar 29, 2017 | 39.50 | 39.50 | 38.05 | 38.15 | 392,021 | -1.10(-2.80%) |
Mar 28, 2017 | 38.85 | 39.58 | 37.40 | 39.25 | 597,539 | +0.35(+0.90%) |
Mar 27, 2017 | 39.65 | 39.70 | 38.15 | 38.90 | 636,196 | -0.80(-2.02%) |
Mar 24, 2017 | 40.35 | 40.70 | 39.30 | 39.70 | 501,421 | -0.40(-1.00%) |
Mar 23, 2017 | 41.50 | 41.70 | 39.85 | 40.10 | 374,813 | -1.45(-3.49%) |
Mar 22, 2017 | 40.30 | 41.60 | 39.35 | 41.55 | 676,921 | +1.30(+3.23%) |
Mar 21, 2017 | 44.75 | 44.85 | 39.80 | 40.25 | 948,897 | -4.20(-9.45%) |
Mar 20, 2017 | 43.35 | 45.44 | 42.60 | 44.45 | 509,380 | +0.30(+0.68%) |
Mar 17, 2017 | 43.50 | 45.20 | 43.50 | 44.15 | 2,202,672 | +0.40(+0.91%) |
Mar 16, 2017 | 43.25 | 44.65 | 42.95 | 43.75 | 786,276 | +0.45(+1.04%) |
Mar 15, 2017 | 41.95 | 43.50 | 41.85 | 43.30 | 734,410 | +1.50(+3.59%) |
Mar 14, 2017 | 44.40 | 44.70 | 41.70 | 41.80 | 895,377 | -3.00(-6.70%) |
Mar 13, 2017 | 40.05 | 45.20 | 39.80 | 44.80 | 1,880,322 | +4.75(+11.86%) |
Mar 10, 2017 | 39.50 | 40.85 | 39.05 | 40.05 | 820,613 | +0.80(+2.04%) |
Mar 09, 2017 | 40.30 | 40.45 | 38.50 | 39.25 | 867,850 | -1.05(-2.61%) |
Mar 08, 2017 | 35.55 | 41.15 | 35.10 | 40.30 | 2,553,453 | +4.70(+13.20%) |
Mar 07, 2017 | 32.70 | 35.75 | 32.20 | 35.60 | 1,660,695 | +1.95(+5.79%) |
Mar 06, 2017 | 33.50 | 33.90 | 31.70 | 33.65 | 1,125,977 | -0.10(-0.30%) |
Mar 03, 2017 | 32.50 | 34.50 | 32.15 | 33.75 | 1,404,907 | +0.95(+2.90%) |
Mar 02, 2017 | 29.00 | 35.55 | 28.95 | 32.80 | 9,000,783 | -5.25(-13.80%) |
Mar 01, 2017 | 37.35 | 38.90 | 36.90 | 38.05 | 789,557 | +1.35(+3.68%) |
Feb 28, 2017 | 37.25 | 37.70 | 35.45 | 36.70 | 647,610 | -0.65(-1.74%) |
Feb 27, 2017 | 36.20 | 37.60 | 35.65 | 37.35 | 921,783 | +1.15(+3.18%) |
Feb 24, 2017 | 34.35 | 36.20 | 33.65 | 36.20 | 734,462 | +1.50(+4.32%) |
Feb 23, 2017 | 34.55 | 35.20 | 33.85 | 34.70 | 537,455 | +0.40(+1.17%) |
Feb 22, 2017 | 38.05 | 38.50 | 34.25 | 34.30 | 904,494 | -4.05(-10.56%) |
Feb 21, 2017 | 40.25 | 41.35 | 38.00 | 38.35 | 1,099,007 | -1.90(-4.72%) |
Feb 17, 2017 | 40.25 | 40.25 | 40.25 | 0 | +2.90(+7.76%) | |
Feb 16, 2017 | 37.85 | 38.85 | 37.15 | 37.35 | 776,003 | -0.50(-1.32%) |
Feb 15, 2017 | 36.75 | 38.45 | 36.75 | 37.85 | 705,232 | +0.90(+2.44%) |
Feb 14, 2017 | 36.50 | 37.25 | 36.05 | 36.95 | 365,374 | +0.20(+0.54%) |
Feb 13, 2017 | 36.80 | 38.00 | 36.44 | 36.75 | 510,019 | +0.30(+0.82%) |
Feb 10, 2017 | 36.90 | 37.25 | 35.55 | 36.45 | 529,813 | +0.05(+0.14%) |
Feb 09, 2017 | 37.20 | 38.40 | 35.95 | 36.40 | 792,709 | -0.85(-2.28%) |
Feb 08, 2017 | 33.85 | 38.85 | 33.65 | 37.25 | 1,231,559 | +3.40(+10.04%) |
Feb 07, 2017 | 33.20 | 34.65 | 33.10 | 33.85 | 744,765 | +0.70(+2.11%) |
Feb 06, 2017 | 33.00 | 33.30 | 32.35 | 33.15 | 398,529 | -0.20(-0.60%) |
Feb 03, 2017 | 33.40 | 33.80 | 32.55 | 33.35 | 441,589 | -0.10(-0.30%) |
Feb 02, 2017 | 32.95 | 34.25 | 32.55 | 33.45 | 527,529 | +0.25(+0.75%) |