Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.70 | 38.95 | 38.45 | 38.84 | 140,049 | +0.05(+0.13%) |
Apr 27, 2017 | 38.40 | 38.81 | 38.32 | 38.79 | 115,011 | +0.37(+0.96%) |
Apr 26, 2017 | 37.50 | 38.49 | 37.31 | 38.42 | 119,841 | +0.97(+2.59%) |
Apr 25, 2017 | 36.95 | 37.82 | 36.61 | 37.45 | 64,150 | +0.80(+2.18%) |
Apr 24, 2017 | 36.44 | 36.82 | 35.63 | 36.65 | 46,058 | +0.90(+2.52%) |
Apr 21, 2017 | 35.42 | 35.99 | 35.25 | 35.75 | 100,531 | +0.20(+0.56%) |
Apr 20, 2017 | 34.60 | 35.66 | 34.60 | 35.55 | 229,182 | +1.21(+3.52%) |
Apr 19, 2017 | 34.60 | 34.90 | 34.30 | 34.34 | 114,388 | -0.07(-0.20%) |
Apr 18, 2017 | 34.25 | 34.57 | 34.17 | 34.41 | 206,936 | -0.05(-0.15%) |
Apr 17, 2017 | 34.56 | 35.06 | 34.20 | 34.46 | 115,599 | -0.06(-0.17%) |
Apr 13, 2017 | 35.80 | 35.85 | 34.50 | 34.52 | 204,332 | -1.31(-3.66%) |
Apr 12, 2017 | 36.31 | 36.31 | 35.55 | 35.83 | 84,525 | -0.67(-1.84%) |
Apr 11, 2017 | 35.80 | 36.52 | 35.72 | 36.50 | 66,296 | +0.66(+1.84%) |
Apr 10, 2017 | 36.10 | 36.31 | 35.70 | 35.84 | 56,341 | +0.04(+0.11%) |
Apr 07, 2017 | 35.50 | 36.11 | 35.50 | 35.80 | 75,923 | +0.12(+0.34%) |
Apr 06, 2017 | 35.05 | 35.69 | 34.95 | 35.68 | 62,571 | +0.63(+1.80%) |
Apr 05, 2017 | 35.15 | 35.68 | 34.64 | 35.05 | 93,019 | +0.10(+0.29%) |
Apr 04, 2017 | 35.23 | 35.36 | 34.82 | 34.95 | 77,721 | -0.18(-0.51%) |
Apr 03, 2017 | 36.14 | 36.22 | 34.92 | 35.13 | 96,991 | -0.98(-2.71%) |
Mar 31, 2017 | 35.93 | 36.44 | 35.77 | 36.11 | 117,204 | +0.13(+0.36%) |
Mar 30, 2017 | 35.93 | 36.23 | 35.78 | 35.98 | 60,187 | -0.03(-0.08%) |
Mar 29, 2017 | 35.81 | 36.11 | 35.58 | 36.01 | 68,483 | -0.02(-0.06%) |
Mar 28, 2017 | 35.64 | 36.41 | 35.43 | 36.03 | 140,537 | +0.23(+0.64%) |
Mar 27, 2017 | 35.38 | 36.02 | 35.08 | 35.80 | 78,703 | -0.07(-0.20%) |
Mar 24, 2017 | 36.10 | 36.30 | 35.73 | 35.87 | 86,767 | -0.06(-0.17%) |
Mar 23, 2017 | 35.69 | 36.22 | 35.69 | 35.93 | 134,116 | +0.19(+0.53%) |
Mar 22, 2017 | 35.74 | 35.92 | 35.34 | 35.74 | 115,619 | -0.20(-0.56%) |
Mar 21, 2017 | 36.74 | 36.74 | 35.77 | 35.94 | 123,910 | -0.51(-1.40%) |
Mar 20, 2017 | 36.87 | 36.90 | 36.41 | 36.45 | 80,357 | -0.33(-0.90%) |
Mar 17, 2017 | 36.92 | 37.43 | 36.77 | 36.78 | 334,391 | -0.19(-0.51%) |
Mar 16, 2017 | 36.75 | 37.14 | 36.47 | 36.97 | 104,035 | +0.31(+0.85%) |
Mar 15, 2017 | 35.86 | 36.85 | 35.77 | 36.66 | 86,042 | +1.00(+2.80%) |
Mar 14, 2017 | 36.00 | 36.18 | 35.40 | 35.66 | 60,309 | -0.52(-1.44%) |
Mar 13, 2017 | 36.10 | 36.33 | 35.94 | 36.18 | 90,879 | +0.09(+0.25%) |
Mar 10, 2017 | 35.67 | 36.39 | 35.38 | 36.09 | 154,560 | +0.71(+2.01%) |
Mar 09, 2017 | 35.07 | 35.69 | 34.83 | 35.38 | 87,055 | +0.29(+0.83%) |
Mar 08, 2017 | 35.22 | 35.43 | 34.82 | 35.09 | 87,357 | -0.24(-0.68%) |
Mar 07, 2017 | 35.57 | 36.06 | 35.16 | 35.33 | 94,816 | -0.48(-1.34%) |
Mar 06, 2017 | 35.15 | 36.01 | 34.98 | 35.81 | 113,498 | +0.36(+1.02%) |
Mar 03, 2017 | 36.07 | 36.35 | 34.58 | 35.45 | 193,308 | -0.72(-1.99%) |
Mar 02, 2017 | 37.02 | 38.50 | 35.91 | 36.17 | 118,404 | -0.99(-2.66%) |
Mar 01, 2017 | 37.21 | 37.85 | 37.00 | 37.16 | 177,151 | +0.16(+0.43%) |
Feb 28, 2017 | 38.15 | 38.19 | 35.38 | 37.00 | 278,770 | -1.40(-3.65%) |
Feb 27, 2017 | 38.71 | 38.92 | 38.13 | 38.40 | 111,799 | -0.48(-1.23%) |
Feb 24, 2017 | 37.75 | 38.90 | 37.67 | 38.88 | 57,433 | +1.17(+3.10%) |
Feb 23, 2017 | 38.48 | 38.55 | 37.55 | 37.71 | 186,116 | -0.76(-1.98%) |
Feb 22, 2017 | 38.22 | 38.57 | 38.10 | 38.47 | 137,854 | -0.02(-0.05%) |
Feb 21, 2017 | 37.59 | 38.51 | 37.59 | 38.49 | 32,459 | +0.76(+2.01%) |
Feb 17, 2017 | 37.73 | 37.73 | 37.73 | 0 | -0.13(-0.34%) | |
Feb 16, 2017 | 37.83 | 37.98 | 37.41 | 37.86 | 89,478 | +0.07(+0.19%) |
Feb 15, 2017 | 37.79 | 38.18 | 37.63 | 37.79 | 47,225 | +0.00(+0.00%) |
Feb 14, 2017 | 38.11 | 38.18 | 37.73 | 37.79 | 52,839 | -0.58(-1.51%) |
Feb 13, 2017 | 38.49 | 38.83 | 38.30 | 38.37 | 22,479 | +0.10(+0.26%) |
Feb 10, 2017 | 38.47 | 38.64 | 38.12 | 38.27 | 38,539 | -0.02(-0.05%) |
Feb 09, 2017 | 37.86 | 38.58 | 37.77 | 38.29 | 40,258 | +0.60(+1.59%) |
Feb 08, 2017 | 38.27 | 38.27 | 37.50 | 37.69 | 69,007 | -0.89(-2.31%) |
Feb 07, 2017 | 38.52 | 38.90 | 38.11 | 38.58 | 45,176 | +0.19(+0.49%) |
Feb 06, 2017 | 38.61 | 38.67 | 38.14 | 38.39 | 38,747 | -0.48(-1.23%) |
Feb 03, 2017 | 38.63 | 38.94 | 38.18 | 38.87 | 31,859 | +0.56(+1.46%) |
Feb 02, 2017 | 38.95 | 39.05 | 38.20 | 38.31 | 34,702 | -0.53(-1.36%) |