Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.15 | 35.20 | 34.25 | 34.80 | 300,084 | -0.25(-0.71%) |
Apr 27, 2017 | 35.20 | 35.60 | 34.85 | 35.05 | 263,343 | +0.00(+0.00%) |
Apr 26, 2017 | 35.05 | 35.45 | 34.85 | 35.05 | 348,415 | +0.00(+0.00%) |
Apr 25, 2017 | 35.00 | 35.30 | 34.80 | 35.05 | 345,119 | +0.25(+0.72%) |
Apr 24, 2017 | 34.45 | 34.85 | 34.20 | 34.80 | 151,651 | +0.70(+2.05%) |
Apr 21, 2017 | 34.65 | 34.77 | 34.05 | 34.10 | 155,864 | -0.50(-1.45%) |
Apr 20, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 249,617 | +0.25(+0.73%) |
Apr 19, 2017 | 33.90 | 34.50 | 33.90 | 34.35 | 252,595 | +0.60(+1.78%) |
Apr 18, 2017 | 33.45 | 34.10 | 33.40 | 33.75 | 237,645 | +0.25(+0.75%) |
Apr 17, 2017 | 34.05 | 34.30 | 33.30 | 33.50 | 224,412 | -0.30(-0.89%) |
Apr 13, 2017 | 34.15 | 34.70 | 33.60 | 33.80 | 490,796 | -0.45(-1.31%) |
Apr 12, 2017 | 34.40 | 34.65 | 34.05 | 34.25 | 270,287 | -0.15(-0.44%) |
Apr 11, 2017 | 33.60 | 34.40 | 33.50 | 34.40 | 272,258 | +0.65(+1.93%) |
Apr 10, 2017 | 33.70 | 33.98 | 33.35 | 33.75 | 209,411 | +0.10(+0.30%) |
Apr 07, 2017 | 33.60 | 33.85 | 32.90 | 33.65 | 468,823 | -0.10(-0.30%) |
Apr 06, 2017 | 32.95 | 33.90 | 32.65 | 33.75 | 645,518 | +0.90(+2.74%) |
Apr 05, 2017 | 32.75 | 33.20 | 32.50 | 32.85 | 418,321 | +0.40(+1.23%) |
Apr 04, 2017 | 32.50 | 32.95 | 32.12 | 32.45 | 766,513 | -0.05(-0.15%) |
Apr 03, 2017 | 32.45 | 32.55 | 32.12 | 32.50 | 473,485 | +0.20(+0.62%) |
Mar 31, 2017 | 31.90 | 32.55 | 31.80 | 32.30 | 375,869 | +0.55(+1.73%) |
Mar 30, 2017 | 31.60 | 31.98 | 31.35 | 31.75 | 288,084 | +0.05(+0.16%) |
Mar 29, 2017 | 31.60 | 32.05 | 31.30 | 31.70 | 429,145 | +0.00(+0.00%) |
Mar 28, 2017 | 31.25 | 31.85 | 31.20 | 31.70 | 354,986 | +0.25(+0.79%) |
Mar 27, 2017 | 31.50 | 31.60 | 30.80 | 31.45 | 476,222 | -0.55(-1.72%) |
Mar 24, 2017 | 31.95 | 33.90 | 31.75 | 32.00 | 1,376,961 | -0.65(-1.99%) |
Mar 23, 2017 | 32.80 | 33.10 | 32.45 | 32.65 | 422,835 | -0.05(-0.15%) |
Mar 22, 2017 | 33.20 | 33.30 | 32.20 | 32.70 | 516,185 | -0.70(-2.10%) |
Mar 21, 2017 | 34.70 | 34.80 | 33.25 | 33.40 | 314,402 | -1.05(-3.05%) |
Mar 20, 2017 | 35.30 | 35.35 | 34.15 | 34.45 | 308,752 | -0.90(-2.55%) |
Mar 17, 2017 | 35.65 | 35.90 | 35.30 | 35.35 | 381,267 | -0.45(-1.26%) |
Mar 16, 2017 | 36.20 | 36.33 | 35.40 | 35.80 | 250,677 | -0.20(-0.56%) |
Mar 15, 2017 | 35.55 | 36.27 | 35.30 | 36.00 | 438,531 | +0.70(+1.98%) |
Mar 14, 2017 | 35.10 | 35.70 | 35.05 | 35.30 | 332,040 | +0.15(+0.43%) |
Mar 13, 2017 | 35.05 | 35.55 | 34.65 | 35.15 | 419,265 | +0.05(+0.14%) |
Mar 10, 2017 | 35.15 | 35.30 | 34.80 | 35.10 | 186,234 | +0.20(+0.57%) |
Mar 09, 2017 | 35.05 | 35.15 | 34.75 | 34.90 | 195,520 | -0.25(-0.71%) |
Mar 08, 2017 | 35.90 | 35.95 | 35.10 | 35.15 | 423,984 | -0.55(-1.54%) |
Mar 07, 2017 | 36.40 | 36.65 | 35.70 | 35.70 | 220,299 | -0.90(-2.46%) |
Mar 06, 2017 | 36.55 | 36.80 | 36.40 | 36.60 | 180,945 | -0.25(-0.68%) |
Mar 03, 2017 | 37.20 | 37.55 | 36.50 | 36.85 | 202,651 | -0.35(-0.94%) |
Mar 02, 2017 | 39.10 | 39.20 | 36.25 | 37.20 | 616,875 | -2.70(-6.77%) |
Mar 01, 2017 | 39.00 | 40.00 | 38.80 | 39.90 | 351,485 | +1.25(+3.23%) |
Feb 28, 2017 | 38.85 | 39.45 | 38.40 | 38.65 | 270,551 | -0.40(-1.02%) |
Feb 27, 2017 | 38.65 | 39.05 | 38.40 | 39.05 | 313,105 | +0.45(+1.17%) |
Feb 24, 2017 | 38.05 | 38.75 | 37.90 | 38.60 | 381,840 | +0.25(+0.65%) |
Feb 23, 2017 | 38.10 | 38.60 | 38.00 | 38.35 | 220,396 | +0.45(+1.19%) |
Feb 22, 2017 | 38.10 | 38.60 | 37.60 | 37.90 | 321,164 | -0.10(-0.26%) |
Feb 21, 2017 | 39.00 | 39.00 | 37.75 | 38.00 | 275,818 | -0.85(-2.19%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.45(+1.17%) | |
Feb 16, 2017 | 38.40 | 38.80 | 38.00 | 38.40 | 132,029 | +0.05(+0.13%) |
Feb 15, 2017 | 38.00 | 38.65 | 38.00 | 38.35 | 118,614 | +0.30(+0.79%) |
Feb 14, 2017 | 37.60 | 38.45 | 37.35 | 38.05 | 231,263 | +0.35(+0.93%) |
Feb 13, 2017 | 38.30 | 38.50 | 37.50 | 37.70 | 171,168 | -0.55(-1.44%) |
Feb 10, 2017 | 38.10 | 38.55 | 38.00 | 38.25 | 104,816 | +0.10(+0.26%) |
Feb 09, 2017 | 37.45 | 38.25 | 37.45 | 38.15 | 134,300 | +0.65(+1.73%) |
Feb 08, 2017 | 37.35 | 37.65 | 36.95 | 37.50 | 194,321 | +0.00(+0.00%) |
Feb 07, 2017 | 37.72 | 37.80 | 37.23 | 37.50 | 147,581 | -0.35(-0.92%) |
Feb 06, 2017 | 38.20 | 38.35 | 37.80 | 37.85 | 157,692 | -0.45(-1.17%) |
Feb 03, 2017 | 37.80 | 38.30 | 37.55 | 38.30 | 168,305 | +0.65(+1.73%) |
Feb 02, 2017 | 37.60 | 38.70 | 37.20 | 37.65 | 243,125 | -0.20(-0.53%) |