Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.00 | 39.34 | 35.20 | 36.26 | 9,469,270 | +1.54(+4.44%) |
Apr 27, 2017 | 35.10 | 35.51 | 34.15 | 34.72 | 2,809,916 | -0.14(-0.40%) |
Apr 26, 2017 | 35.98 | 36.06 | 33.93 | 34.86 | 2,836,597 | -0.95(-2.65%) |
Apr 25, 2017 | 34.30 | 36.01 | 34.22 | 35.81 | 3,509,556 | +1.79(+5.26%) |
Apr 24, 2017 | 34.37 | 34.75 | 32.82 | 34.02 | 4,425,535 | +1.41(+4.32%) |
Apr 21, 2017 | 32.54 | 32.78 | 31.52 | 32.61 | 1,685,782 | +0.07(+0.22%) |
Apr 20, 2017 | 32.00 | 32.88 | 31.78 | 32.54 | 1,596,509 | +0.71(+2.23%) |
Apr 19, 2017 | 31.46 | 32.32 | 30.41 | 31.83 | 1,716,895 | +0.45(+1.43%) |
Apr 18, 2017 | 30.92 | 31.72 | 30.36 | 31.38 | 1,667,155 | +0.60(+1.95%) |
Apr 17, 2017 | 29.84 | 31.34 | 29.84 | 30.78 | 1,489,051 | +0.85(+2.84%) |
Apr 13, 2017 | 29.41 | 30.17 | 29.15 | 29.93 | 1,214,466 | +0.52(+1.77%) |
Apr 12, 2017 | 28.29 | 29.89 | 28.16 | 29.41 | 1,721,096 | +1.00(+3.52%) |
Apr 11, 2017 | 28.64 | 29.00 | 28.14 | 28.41 | 1,031,168 | -0.37(-1.29%) |
Apr 10, 2017 | 28.81 | 29.30 | 28.56 | 28.78 | 982,452 | +0.05(+0.17%) |
Apr 07, 2017 | 29.31 | 29.37 | 28.15 | 28.73 | 1,829,407 | -0.59(-2.01%) |
Apr 06, 2017 | 29.40 | 29.58 | 28.72 | 29.32 | 1,389,246 | +0.11(+0.38%) |
Apr 05, 2017 | 29.90 | 31.16 | 28.89 | 29.21 | 3,554,724 | +0.42(+1.46%) |
Apr 04, 2017 | 29.69 | 29.82 | 28.75 | 28.79 | 1,209,383 | -0.91(-3.06%) |
Apr 03, 2017 | 29.76 | 30.45 | 29.24 | 29.70 | 1,745,443 | +0.10(+0.34%) |
Mar 31, 2017 | 28.94 | 29.67 | 28.78 | 29.60 | 1,140,531 | +0.59(+2.03%) |
Mar 30, 2017 | 29.49 | 29.75 | 28.70 | 29.01 | 1,306,031 | -0.54(-1.83%) |
Mar 29, 2017 | 29.72 | 30.00 | 29.17 | 29.55 | 1,223,989 | -0.25(-0.84%) |
Mar 28, 2017 | 31.50 | 31.54 | 29.33 | 29.80 | 1,777,374 | -0.76(-2.49%) |
Mar 27, 2017 | 29.92 | 30.60 | 29.32 | 30.56 | 1,250,415 | +0.63(+2.10%) |
Mar 24, 2017 | 29.72 | 30.17 | 29.54 | 29.93 | 856,246 | +0.25(+0.84%) |
Mar 23, 2017 | 30.06 | 30.55 | 29.52 | 29.68 | 1,043,211 | -0.51(-1.69%) |
Mar 22, 2017 | 29.05 | 30.24 | 28.55 | 30.19 | 1,665,134 | +1.26(+4.36%) |
Mar 21, 2017 | 30.60 | 30.85 | 28.80 | 28.93 | 1,580,890 | -1.52(-4.99%) |
Mar 20, 2017 | 30.12 | 30.53 | 29.75 | 30.45 | 1,037,150 | +0.15(+0.50%) |
Mar 17, 2017 | 30.31 | 30.67 | 29.50 | 30.30 | 2,353,364 | -0.05(-0.16%) |
Mar 16, 2017 | 31.56 | 31.73 | 30.07 | 30.35 | 1,412,843 | -1.28(-4.05%) |
Mar 15, 2017 | 30.21 | 31.69 | 29.84 | 31.63 | 1,550,734 | +1.47(+4.87%) |
Mar 14, 2017 | 31.09 | 31.65 | 29.80 | 30.16 | 1,908,003 | -1.21(-3.86%) |
Mar 13, 2017 | 32.21 | 32.95 | 31.36 | 31.37 | 1,673,247 | -1.26(-3.86%) |
Mar 10, 2017 | 33.21 | 33.45 | 31.68 | 32.63 | 2,081,805 | -0.10(-0.31%) |
Mar 09, 2017 | 33.35 | 33.73 | 32.29 | 32.73 | 1,427,426 | -0.70(-2.09%) |
Mar 08, 2017 | 33.00 | 34.25 | 32.63 | 33.43 | 1,996,576 | +1.14(+3.53%) |
Mar 07, 2017 | 32.81 | 33.34 | 32.20 | 32.29 | 1,388,316 | -1.08(-3.24%) |
Mar 06, 2017 | 34.10 | 34.39 | 33.13 | 33.37 | 1,692,624 | -1.02(-2.97%) |
Mar 03, 2017 | 33.05 | 34.85 | 32.76 | 34.39 | 3,631,306 | +1.76(+5.39%) |
Mar 02, 2017 | 32.00 | 34.33 | 31.65 | 32.63 | 7,406,149 | +2.25(+7.41%) |
Mar 01, 2017 | 29.65 | 31.91 | 28.50 | 30.38 | 8,327,445 | -0.73(-2.35%) |
Feb 28, 2017 | 32.99 | 33.65 | 31.00 | 31.11 | 4,091,138 | -1.60(-4.89%) |
Feb 27, 2017 | 32.06 | 32.82 | 31.22 | 32.71 | 2,917,291 | +0.69(+2.15%) |
Feb 24, 2017 | 30.08 | 32.09 | 29.70 | 32.02 | 2,909,354 | +1.87(+6.20%) |
Feb 23, 2017 | 30.60 | 31.29 | 29.60 | 30.15 | 2,205,643 | -0.23(-0.76%) |
Feb 22, 2017 | 28.61 | 30.60 | 28.30 | 30.38 | 2,907,769 | +1.70(+5.93%) |
Feb 21, 2017 | 28.88 | 29.00 | 28.08 | 28.68 | 2,139,772 | +0.40(+1.41%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.31(+1.11%) | |
Feb 16, 2017 | 27.93 | 28.35 | 26.96 | 27.97 | 1,621,338 | +0.06(+0.21%) |
Feb 15, 2017 | 28.48 | 28.83 | 27.63 | 27.91 | 1,619,285 | -0.36(-1.27%) |
Feb 14, 2017 | 27.80 | 28.95 | 27.75 | 28.27 | 1,922,026 | +0.60(+2.17%) |
Feb 13, 2017 | 27.81 | 27.85 | 26.26 | 27.67 | 3,237,640 | -0.16(-0.57%) |
Feb 10, 2017 | 29.43 | 29.44 | 27.83 | 27.83 | 2,045,834 | -1.51(-5.15%) |
Feb 09, 2017 | 29.50 | 29.82 | 28.61 | 29.34 | 2,077,637 | +0.08(+0.27%) |
Feb 08, 2017 | 29.38 | 29.72 | 28.68 | 29.26 | 1,455,737 | +0.09(+0.31%) |
Feb 07, 2017 | 29.19 | 30.90 | 28.74 | 29.17 | 3,663,749 | +0.10(+0.34%) |
Feb 06, 2017 | 29.30 | 29.40 | 28.62 | 29.07 | 1,390,261 | -0.26(-0.89%) |
Feb 03, 2017 | 29.15 | 29.36 | 28.82 | 29.33 | 1,361,351 | +0.42(+1.45%) |
Feb 02, 2017 | 28.91 | 29.47 | 28.40 | 28.91 | 1,790,924 | -0.19(-0.65%) |