Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.93 | 28.82 | 26.98 | 27.17 | 614,906 | -0.45(-1.63%) |
Apr 27, 2017 | 29.18 | 29.36 | 26.82 | 27.62 | 985,375 | -1.83(-6.21%) |
Apr 26, 2017 | 29.18 | 30.31 | 29.18 | 29.45 | 421,653 | -0.15(-0.51%) |
Apr 25, 2017 | 29.71 | 29.92 | 29.26 | 29.60 | 491,284 | +0.10(+0.34%) |
Apr 24, 2017 | 30.86 | 31.15 | 29.18 | 29.50 | 804,359 | -1.16(-3.78%) |
Apr 21, 2017 | 30.63 | 32.78 | 29.70 | 30.66 | 1,117,954 | -0.02(-0.07%) |
Apr 20, 2017 | 31.35 | 32.13 | 30.43 | 30.68 | 1,057,578 | -0.19(-0.62%) |
Apr 19, 2017 | 33.87 | 34.24 | 30.38 | 30.87 | 1,641,548 | -2.19(-6.62%) |
Apr 18, 2017 | 32.18 | 33.80 | 31.79 | 33.06 | 739,450 | +0.36(+1.10%) |
Apr 17, 2017 | 34.07 | 34.31 | 31.89 | 32.70 | 596,066 | -1.18(-3.48%) |
Apr 13, 2017 | 34.84 | 34.84 | 33.15 | 33.88 | 1,348,997 | -1.05(-3.01%) |
Apr 12, 2017 | 34.02 | 35.84 | 33.69 | 34.93 | 818,136 | +0.68(+1.99%) |
Apr 11, 2017 | 33.66 | 34.43 | 33.55 | 34.25 | 462,759 | +0.41(+1.21%) |
Apr 10, 2017 | 32.51 | 34.83 | 32.34 | 33.84 | 720,177 | +1.55(+4.80%) |
Apr 07, 2017 | 32.80 | 32.95 | 31.80 | 32.29 | 419,481 | -0.63(-1.91%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.50 | 32.92 | 485,461 | +0.21(+0.64%) |
Apr 05, 2017 | 33.35 | 33.98 | 32.68 | 32.71 | 272,962 | -0.10(-0.30%) |
Apr 04, 2017 | 32.70 | 33.20 | 32.48 | 32.81 | 150,416 | +0.00(+0.00%) |
Apr 03, 2017 | 33.44 | 33.87 | 32.60 | 32.81 | 549,278 | -0.55(-1.65%) |
Mar 31, 2017 | 31.15 | 33.50 | 30.98 | 33.36 | 673,470 | +2.24(+7.20%) |
Mar 30, 2017 | 31.98 | 33.20 | 30.89 | 31.12 | 439,597 | +0.10(+0.32%) |
Mar 29, 2017 | 31.35 | 31.91 | 30.85 | 31.02 | 667,927 | -0.54(-1.71%) |
Mar 28, 2017 | 30.56 | 32.29 | 30.49 | 31.56 | 386,598 | +1.00(+3.27%) |
Mar 27, 2017 | 30.47 | 30.90 | 29.06 | 30.56 | 804,316 | -1.14(-3.60%) |
Mar 24, 2017 | 32.12 | 35.44 | 31.35 | 31.70 | 456,476 | -1.53(-4.60%) |
Mar 23, 2017 | 32.37 | 33.92 | 32.13 | 33.23 | 460,921 | +0.66(+2.03%) |
Mar 22, 2017 | 33.17 | 33.44 | 32.08 | 32.57 | 305,418 | -0.62(-1.87%) |
Mar 21, 2017 | 34.56 | 34.58 | 32.70 | 33.19 | 447,695 | -1.37(-3.96%) |
Mar 20, 2017 | 35.97 | 35.97 | 34.18 | 34.56 | 381,846 | -1.60(-4.42%) |
Mar 17, 2017 | 34.46 | 36.58 | 34.42 | 36.16 | 1,624,083 | +1.73(+5.02%) |
Mar 16, 2017 | 33.30 | 34.58 | 33.02 | 34.43 | 424,823 | +1.33(+4.02%) |
Mar 15, 2017 | 30.94 | 33.16 | 30.40 | 33.10 | 647,717 | +2.79(+9.20%) |
Mar 14, 2017 | 30.95 | 30.98 | 29.69 | 30.31 | 860,182 | -1.21(-3.84%) |
Mar 13, 2017 | 31.76 | 32.04 | 31.34 | 31.52 | 418,683 | -0.39(-1.22%) |
Mar 10, 2017 | 31.19 | 32.61 | 31.19 | 31.91 | 924,879 | +0.96(+3.10%) |
Mar 09, 2017 | 31.72 | 32.50 | 30.65 | 30.95 | 846,648 | -1.71(-5.24%) |
Mar 08, 2017 | 35.92 | 35.97 | 32.56 | 32.66 | 1,234,388 | -3.25(-9.05%) |
Mar 07, 2017 | 37.30 | 38.11 | 35.71 | 35.91 | 625,044 | -1.38(-3.70%) |
Mar 06, 2017 | 37.31 | 37.80 | 36.63 | 37.29 | 552,874 | -0.11(-0.29%) |
Mar 03, 2017 | 38.48 | 38.52 | 36.74 | 37.40 | 515,913 | -0.93(-2.43%) |
Mar 02, 2017 | 38.81 | 39.62 | 38.28 | 38.33 | 234,993 | -0.60(-1.54%) |
Mar 01, 2017 | 39.88 | 40.31 | 38.83 | 38.93 | 317,284 | -0.45(-1.14%) |
Feb 28, 2017 | 39.88 | 40.24 | 39.25 | 39.38 | 361,650 | -1.07(-2.65%) |
Feb 27, 2017 | 38.11 | 40.86 | 38.11 | 40.45 | 925,736 | +2.43(+6.39%) |
Feb 24, 2017 | 39.16 | 39.66 | 37.55 | 38.02 | 392,483 | -1.94(-4.85%) |
Feb 23, 2017 | 41.75 | 41.75 | 39.79 | 39.96 | 617,077 | -1.94(-4.63%) |
Feb 22, 2017 | 41.84 | 42.09 | 41.56 | 41.90 | 366,275 | -0.10(-0.24%) |
Feb 21, 2017 | 41.59 | 42.79 | 41.56 | 42.00 | 499,535 | +1.23(+3.02%) |
Feb 17, 2017 | 40.77 | 40.77 | 40.77 | 0 | -1.04(-2.49%) | |
Feb 16, 2017 | 41.51 | 42.41 | 41.51 | 41.81 | 297,494 | -0.21(-0.50%) |
Feb 15, 2017 | 43.34 | 43.99 | 41.81 | 42.02 | 298,874 | -1.56(-3.58%) |
Feb 14, 2017 | 44.41 | 44.50 | 43.31 | 43.58 | 278,945 | -0.92(-2.07%) |
Feb 13, 2017 | 43.46 | 44.81 | 43.01 | 44.50 | 924,192 | +1.20(+2.77%) |
Feb 10, 2017 | 42.34 | 43.31 | 42.34 | 43.30 | 583,193 | +1.30(+3.10%) |
Feb 09, 2017 | 42.19 | 42.27 | 41.72 | 42.00 | 559,961 | +0.25(+0.60%) |
Feb 08, 2017 | 41.66 | 41.95 | 40.91 | 41.75 | 408,750 | -0.29(-0.69%) |
Feb 07, 2017 | 42.01 | 42.08 | 41.39 | 42.04 | 416,395 | -0.02(-0.05%) |
Feb 06, 2017 | 40.61 | 42.36 | 40.61 | 42.06 | 586,059 | +0.94(+2.29%) |
Feb 03, 2017 | 40.56 | 41.28 | 39.91 | 41.12 | 147,904 | +0.78(+1.93%) |
Feb 02, 2017 | 41.33 | 41.95 | 40.13 | 40.34 | 178,771 | -1.31(-3.15%) |