Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.96 | 34.96 | 34.22 | 34.27 | 16,803 | -0.74(-2.11%) |
Apr 27, 2017 | 35.35 | 35.35 | 34.74 | 35.01 | 15,093 | -0.30(-0.86%) |
Apr 26, 2017 | 34.83 | 35.75 | 34.66 | 35.31 | 39,135 | +0.57(+1.63%) |
Apr 25, 2017 | 34.79 | 35.31 | 34.74 | 34.74 | 31,232 | +0.44(+1.27%) |
Apr 24, 2017 | 34.61 | 35.16 | 34.18 | 34.31 | 46,549 | +0.30(+0.90%) |
Apr 21, 2017 | 34.00 | 34.22 | 33.44 | 34.00 | 44,223 | +0.00(+0.00%) |
Apr 20, 2017 | 34.00 | 34.13 | 33.26 | 34.00 | 39,396 | +0.26(+0.77%) |
Apr 19, 2017 | 33.00 | 33.87 | 32.96 | 33.74 | 62,024 | +0.87(+2.65%) |
Apr 18, 2017 | 31.83 | 32.96 | 31.83 | 32.87 | 34,807 | +1.00(+3.14%) |
Apr 17, 2017 | 31.30 | 32.22 | 31.09 | 31.87 | 39,342 | +0.65(+2.09%) |
Apr 13, 2017 | 32.31 | 32.41 | 31.22 | 31.22 | 34,356 | -1.18(-3.63%) |
Apr 12, 2017 | 33.74 | 33.74 | 32.04 | 32.39 | 29,821 | -1.09(-3.25%) |
Apr 11, 2017 | 32.61 | 33.66 | 32.22 | 33.48 | 37,250 | +0.78(+2.40%) |
Apr 10, 2017 | 32.65 | 33.70 | 32.44 | 32.70 | 58,103 | +0.04(+0.13%) |
Apr 07, 2017 | 31.44 | 32.74 | 31.35 | 32.65 | 50,936 | +1.00(+3.16%) |
Apr 06, 2017 | 30.70 | 31.78 | 30.56 | 31.65 | 38,860 | +1.04(+3.41%) |
Apr 05, 2017 | 31.70 | 32.35 | 30.48 | 30.61 | 54,765 | -0.61(-1.95%) |
Apr 04, 2017 | 31.44 | 31.70 | 31.00 | 31.22 | 37,171 | -0.35(-1.10%) |
Apr 03, 2017 | 31.30 | 32.31 | 31.22 | 31.57 | 49,616 | +0.26(+0.83%) |
Mar 31, 2017 | 32.04 | 32.31 | 31.09 | 31.30 | 76,474 | -0.48(-1.51%) |
Mar 30, 2017 | 31.65 | 32.00 | 31.39 | 31.78 | 34,575 | +0.26(+0.83%) |
Mar 29, 2017 | 31.22 | 31.61 | 31.00 | 31.52 | 23,239 | +0.30(+0.98%) |
Mar 28, 2017 | 30.78 | 31.44 | 30.48 | 31.22 | 27,131 | +0.39(+1.27%) |
Mar 27, 2017 | 30.26 | 31.00 | 30.26 | 30.83 | 26,685 | +0.04(+0.14%) |
Mar 24, 2017 | 31.17 | 31.50 | 30.61 | 30.78 | 30,947 | -0.22(-0.70%) |
Mar 23, 2017 | 30.48 | 31.35 | 30.48 | 31.00 | 48,399 | +0.57(+1.86%) |
Mar 22, 2017 | 30.65 | 30.83 | 29.82 | 30.43 | 40,145 | +0.00(+0.00%) |
Mar 21, 2017 | 32.00 | 32.00 | 30.43 | 30.43 | 39,195 | -1.39(-4.38%) |
Mar 20, 2017 | 31.48 | 31.96 | 30.91 | 31.83 | 44,219 | +0.35(+1.11%) |
Mar 17, 2017 | 31.74 | 32.57 | 31.44 | 31.48 | 99,797 | -0.35(-1.09%) |
Mar 16, 2017 | 31.96 | 32.22 | 31.74 | 31.83 | 43,897 | +0.02(+0.07%) |
Mar 15, 2017 | 31.35 | 32.00 | 31.35 | 31.81 | 69,344 | +0.41(+1.32%) |
Mar 14, 2017 | 31.22 | 31.74 | 31.09 | 31.39 | 56,298 | +0.09(+0.28%) |
Mar 13, 2017 | 31.57 | 32.13 | 31.26 | 31.30 | 53,947 | -0.17(-0.55%) |
Mar 10, 2017 | 32.00 | 32.41 | 31.17 | 31.48 | 95,857 | -0.22(-0.69%) |
Mar 09, 2017 | 32.52 | 33.44 | 31.39 | 31.70 | 61,500 | -0.91(-2.80%) |
Mar 08, 2017 | 35.01 | 35.01 | 32.39 | 32.61 | 137,512 | -3.44(-9.54%) |
Mar 07, 2017 | 37.05 | 37.05 | 35.83 | 36.05 | 51,420 | -1.00(-2.70%) |
Mar 06, 2017 | 36.83 | 37.49 | 36.57 | 37.05 | 41,358 | -0.26(-0.70%) |
Mar 03, 2017 | 37.97 | 38.53 | 37.10 | 37.31 | 46,933 | -0.65(-1.72%) |
Mar 02, 2017 | 39.75 | 40.06 | 37.88 | 37.97 | 33,498 | -2.00(-5.01%) |
Mar 01, 2017 | 39.40 | 40.34 | 39.01 | 39.97 | 66,507 | +1.09(+2.80%) |
Feb 28, 2017 | 39.05 | 39.45 | 38.73 | 38.88 | 63,807 | -0.22(-0.56%) |
Feb 27, 2017 | 38.14 | 39.19 | 37.94 | 39.10 | 36,517 | +0.52(+1.35%) |
Feb 24, 2017 | 37.31 | 39.05 | 37.01 | 38.58 | 45,019 | +1.26(+3.38%) |
Feb 23, 2017 | 38.23 | 38.23 | 37.27 | 37.31 | 17,870 | -0.65(-1.72%) |
Feb 22, 2017 | 37.53 | 38.18 | 37.40 | 37.97 | 21,765 | +0.44(+1.16%) |
Feb 21, 2017 | 39.05 | 39.19 | 37.36 | 37.53 | 38,270 | -1.83(-4.65%) |
Feb 17, 2017 | 39.36 | 39.36 | 39.36 | 0 | +0.57(+1.46%) | |
Feb 16, 2017 | 38.23 | 38.97 | 37.84 | 38.79 | 18,053 | +0.39(+1.02%) |
Feb 15, 2017 | 37.79 | 38.66 | 37.79 | 38.40 | 20,053 | +0.39(+1.03%) |
Feb 14, 2017 | 38.75 | 38.84 | 37.84 | 38.01 | 37,651 | -0.83(-2.13%) |
Feb 13, 2017 | 38.14 | 39.01 | 37.88 | 38.84 | 70,829 | +1.11(+2.94%) |
Feb 10, 2017 | 37.94 | 38.55 | 37.11 | 37.73 | 60,257 | +0.09(+0.23%) |
Feb 09, 2017 | 38.25 | 38.55 | 37.60 | 37.64 | 31,669 | -0.39(-1.03%) |
Feb 08, 2017 | 38.42 | 38.55 | 37.64 | 38.03 | 23,828 | -0.48(-1.24%) |
Feb 07, 2017 | 38.73 | 39.25 | 37.81 | 38.51 | 39,586 | -0.39(-1.00%) |
Feb 06, 2017 | 38.99 | 39.51 | 38.64 | 38.90 | 49,065 | -0.13(-0.33%) |
Feb 03, 2017 | 39.77 | 39.77 | 38.92 | 39.03 | 90,065 | -0.26(-0.66%) |
Feb 02, 2017 | 40.38 | 40.68 | 39.16 | 39.29 | 32,869 | -1.30(-3.21%) |