Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.15 | 38.65 | 37.40 | 38.40 | 258,003 | +0.25(+0.66%) |
Apr 27, 2017 | 38.05 | 38.75 | 38.00 | 38.15 | 221,635 | +0.25(+0.66%) |
Apr 26, 2017 | 38.00 | 38.30 | 37.75 | 37.90 | 267,704 | -0.15(-0.39%) |
Apr 25, 2017 | 38.45 | 37.50 | 38.05 | 276,999 | +0.55(+1.47%) | |
Apr 24, 2017 | 37.00 | 37.85 | 36.70 | 37.50 | 359,372 | +1.05(+2.88%) |
Apr 21, 2017 | 35.90 | 36.70 | 35.45 | 36.45 | 303,414 | +0.60(+1.67%) |
Apr 20, 2017 | 36.05 | 36.05 | 34.80 | 35.85 | 288,198 | +0.00(+0.00%) |
Apr 19, 2017 | 36.05 | 36.15 | 35.60 | 35.85 | 195,035 | +0.00(+0.00%) |
Apr 18, 2017 | 36.00 | 36.05 | 34.90 | 35.85 | 430,292 | -0.25(-0.69%) |
Apr 17, 2017 | 35.85 | 36.15 | 35.55 | 36.10 | 270,727 | +0.40(+1.12%) |
Apr 13, 2017 | 36.70 | 36.77 | 35.65 | 35.70 | 204,247 | -0.95(-2.59%) |
Apr 12, 2017 | 36.80 | 37.00 | 36.30 | 36.65 | 172,068 | -0.15(-0.41%) |
Apr 11, 2017 | 36.80 | 37.20 | 36.45 | 36.80 | 256,155 | -0.10(-0.27%) |
Apr 10, 2017 | 36.90 | 37.20 | 36.65 | 36.90 | 157,551 | +0.00(+0.00%) |
Apr 07, 2017 | 36.90 | 37.10 | 36.50 | 36.90 | 276,015 | -0.05(-0.14%) |
Apr 06, 2017 | 36.55 | 37.00 | 36.00 | 36.95 | 214,634 | +0.40(+1.09%) |
Apr 05, 2017 | 36.90 | 37.40 | 36.45 | 36.55 | 323,103 | -0.30(-0.81%) |
Apr 04, 2017 | 37.10 | 37.62 | 36.70 | 36.85 | 329,971 | -0.35(-0.94%) |
Apr 03, 2017 | 38.00 | 38.20 | 36.90 | 37.20 | 277,201 | -0.70(-1.85%) |
Mar 31, 2017 | 37.60 | 38.10 | 37.35 | 37.90 | 279,757 | +0.30(+0.80%) |
Mar 30, 2017 | 37.30 | 38.38 | 37.30 | 37.60 | 343,360 | +0.65(+1.76%) |
Mar 29, 2017 | 36.40 | 36.95 | 36.40 | 36.95 | 211,437 | +0.60(+1.65%) |
Mar 28, 2017 | 36.20 | 36.40 | 35.65 | 36.35 | 236,078 | +0.15(+0.41%) |
Mar 27, 2017 | 35.40 | 36.30 | 35.05 | 36.20 | 189,555 | +0.50(+1.40%) |
Mar 24, 2017 | 36.00 | 36.25 | 35.55 | 35.70 | 230,071 | -0.15(-0.42%) |
Mar 23, 2017 | 35.40 | 36.15 | 35.10 | 35.85 | 238,543 | +0.50(+1.41%) |
Mar 22, 2017 | 35.05 | 35.45 | 34.75 | 35.35 | 278,186 | +0.35(+1.00%) |
Mar 21, 2017 | 35.80 | 35.80 | 34.67 | 35.00 | 554,741 | +0.20(+0.57%) |
Mar 20, 2017 | 35.20 | 35.20 | 34.70 | 34.80 | 222,521 | -0.30(-0.85%) |
Mar 17, 2017 | 35.45 | 35.75 | 34.88 | 35.10 | 906,911 | -0.45(-1.27%) |
Mar 16, 2017 | 34.65 | 35.55 | 34.55 | 35.55 | 256,473 | +1.05(+3.04%) |
Mar 15, 2017 | 34.35 | 34.65 | 33.85 | 34.50 | 258,969 | +0.20(+0.58%) |
Mar 14, 2017 | 35.15 | 35.30 | 33.75 | 34.30 | 243,252 | -0.85(-2.42%) |
Mar 13, 2017 | 35.00 | 35.25 | 34.00 | 35.15 | 233,759 | +0.25(+0.72%) |
Mar 10, 2017 | 34.60 | 35.10 | 34.45 | 34.90 | 201,049 | +0.45(+1.31%) |
Mar 09, 2017 | 34.25 | 34.70 | 33.95 | 34.45 | 275,057 | +0.05(+0.15%) |
Mar 08, 2017 | 34.20 | 34.80 | 34.05 | 34.40 | 198,048 | +0.20(+0.58%) |
Mar 07, 2017 | 34.05 | 34.50 | 33.90 | 34.20 | 249,176 | -0.05(-0.15%) |
Mar 06, 2017 | 34.65 | 34.88 | 34.00 | 34.25 | 277,033 | -0.70(-2.00%) |
Mar 03, 2017 | 34.85 | 35.35 | 34.65 | 34.95 | 219,640 | +0.10(+0.29%) |
Mar 02, 2017 | 34.90 | 35.50 | 34.55 | 34.85 | 274,175 | -0.15(-0.43%) |
Mar 01, 2017 | 35.20 | 35.85 | 34.70 | 35.00 | 406,450 | +0.05(+0.14%) |
Feb 28, 2017 | 35.90 | 35.90 | 34.90 | 34.95 | 475,417 | -1.15(-3.19%) |
Feb 27, 2017 | 36.60 | 36.60 | 35.95 | 36.10 | 394,346 | -0.55(-1.50%) |
Feb 24, 2017 | 36.20 | 36.70 | 36.15 | 36.65 | 293,095 | +0.10(+0.27%) |
Feb 23, 2017 | 36.45 | 36.65 | 36.00 | 36.55 | 354,887 | +0.05(+0.14%) |
Feb 22, 2017 | 36.45 | 36.90 | 36.25 | 36.50 | 404,426 | -0.20(-0.54%) |
Feb 21, 2017 | 35.55 | 36.75 | 35.30 | 36.70 | 491,031 | +1.10(+3.09%) |
Feb 17, 2017 | 35.60 | 35.60 | 35.60 | 0 | +1.35(+3.94%) | |
Feb 16, 2017 | 34.85 | 34.85 | 34.10 | 34.25 | 312,366 | -0.55(-1.58%) |
Feb 15, 2017 | 34.90 | 35.00 | 34.62 | 34.80 | 252,158 | -0.30(-0.85%) |
Feb 14, 2017 | 34.95 | 35.15 | 34.63 | 35.10 | 271,969 | +0.00(+0.00%) |
Feb 13, 2017 | 34.20 | 35.15 | 34.05 | 35.10 | 427,203 | +1.10(+3.24%) |
Feb 10, 2017 | 34.95 | 34.95 | 33.70 | 34.00 | 448,895 | -1.00(-2.86%) |
Feb 09, 2017 | 32.45 | 35.95 | 32.40 | 35.00 | 1,103,510 | -1.85(-5.02%) |
Feb 08, 2017 | 36.60 | 37.25 | 36.00 | 36.85 | 508,896 | +0.10(+0.27%) |
Feb 07, 2017 | 36.90 | 37.52 | 36.65 | 36.75 | 363,737 | -0.15(-0.41%) |
Feb 06, 2017 | 37.25 | 37.25 | 36.65 | 36.90 | 230,738 | -0.35(-0.94%) |
Feb 03, 2017 | 36.25 | 37.45 | 36.15 | 37.25 | 271,111 | +1.00(+2.76%) |
Feb 02, 2017 | 36.00 | 36.50 | 35.80 | 36.25 | 181,819 | +0.05(+0.14%) |