Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.34 | 36.43 | 34.82 | 35.17 | 666,095 | -1.06(-2.93%) |
Apr 27, 2017 | 37.04 | 37.34 | 35.96 | 36.23 | 515,074 | -1.06(-2.84%) |
Apr 26, 2017 | 37.10 | 37.68 | 37.10 | 37.29 | 468,518 | +0.16(+0.43%) |
Apr 25, 2017 | 36.99 | 37.66 | 36.97 | 37.13 | 344,162 | +0.41(+1.12%) |
Apr 24, 2017 | 36.80 | 36.85 | 36.43 | 36.72 | 404,995 | +0.73(+2.03%) |
Apr 21, 2017 | 35.91 | 36.15 | 35.55 | 35.99 | 762,240 | +0.02(+0.06%) |
Apr 20, 2017 | 35.76 | 36.14 | 35.66 | 35.97 | 523,344 | +0.47(+1.32%) |
Apr 19, 2017 | 35.96 | 36.23 | 35.31 | 35.50 | 315,397 | -0.19(-0.53%) |
Apr 18, 2017 | 35.57 | 35.98 | 35.44 | 35.69 | 617,216 | -0.06(-0.17%) |
Apr 17, 2017 | 35.15 | 35.76 | 35.15 | 35.75 | 638,802 | +0.70(+2.00%) |
Apr 13, 2017 | 35.61 | 35.83 | 34.90 | 35.05 | 411,493 | -0.55(-1.54%) |
Apr 12, 2017 | 36.61 | 36.61 | 35.59 | 35.60 | 358,303 | -1.01(-2.76%) |
Apr 11, 2017 | 36.06 | 36.67 | 35.87 | 36.61 | 432,632 | +0.42(+1.16%) |
Apr 10, 2017 | 35.96 | 36.61 | 35.83 | 36.19 | 329,462 | +0.30(+0.84%) |
Apr 07, 2017 | 35.77 | 36.04 | 35.56 | 35.89 | 317,247 | +0.12(+0.34%) |
Apr 06, 2017 | 34.95 | 36.09 | 34.90 | 35.77 | 559,212 | +0.98(+2.82%) |
Apr 05, 2017 | 35.74 | 36.70 | 34.75 | 34.79 | 858,386 | -2.13(-5.77%) |
Apr 04, 2017 | 36.91 | 37.26 | 36.72 | 36.92 | 258,588 | -0.11(-0.30%) |
Apr 03, 2017 | 37.30 | 37.62 | 36.70 | 37.03 | 440,899 | -0.25(-0.67%) |
Mar 31, 2017 | 37.43 | 37.61 | 37.19 | 37.28 | 791,358 | -0.23(-0.61%) |
Mar 30, 2017 | 37.39 | 37.74 | 37.34 | 37.51 | 348,018 | +0.11(+0.29%) |
Mar 29, 2017 | 37.41 | 37.63 | 37.18 | 37.40 | 477,945 | -0.11(-0.29%) |
Mar 28, 2017 | 37.23 | 37.87 | 36.85 | 37.51 | 434,985 | +0.02(+0.05%) |
Mar 27, 2017 | 36.57 | 37.68 | 36.55 | 37.49 | 463,611 | +0.18(+0.48%) |
Mar 24, 2017 | 37.40 | 37.73 | 36.97 | 37.31 | 270,513 | -0.01(-0.03%) |
Mar 23, 2017 | 37.02 | 37.78 | 36.65 | 37.32 | 288,801 | +0.31(+0.84%) |
Mar 22, 2017 | 36.67 | 37.19 | 36.48 | 37.01 | 514,546 | +0.22(+0.60%) |
Mar 21, 2017 | 38.27 | 38.27 | 36.79 | 36.79 | 402,491 | -1.28(-3.36%) |
Mar 20, 2017 | 38.37 | 38.52 | 37.87 | 38.07 | 328,823 | -0.39(-1.01%) |
Mar 17, 2017 | 38.78 | 38.78 | 38.37 | 38.46 | 398,170 | -0.06(-0.16%) |
Mar 16, 2017 | 38.95 | 38.95 | 38.43 | 38.52 | 182,081 | -0.22(-0.57%) |
Mar 15, 2017 | 38.25 | 38.87 | 38.00 | 38.74 | 375,886 | +0.75(+1.97%) |
Mar 14, 2017 | 38.80 | 38.80 | 37.55 | 37.99 | 486,808 | -1.18(-3.01%) |
Mar 13, 2017 | 38.66 | 39.54 | 38.66 | 39.17 | 785,371 | +0.51(+1.32%) |
Mar 10, 2017 | 38.77 | 38.95 | 38.48 | 38.66 | 232,337 | +0.28(+0.73%) |
Mar 09, 2017 | 38.65 | 39.02 | 38.31 | 38.38 | 140,598 | -0.28(-0.72%) |
Mar 08, 2017 | 39.29 | 39.29 | 38.62 | 38.66 | 185,312 | -0.52(-1.33%) |
Mar 07, 2017 | 39.36 | 39.49 | 38.81 | 39.18 | 223,571 | -0.37(-0.94%) |
Mar 06, 2017 | 39.21 | 39.58 | 39.11 | 39.55 | 253,383 | +0.08(+0.20%) |
Mar 03, 2017 | 39.77 | 40.02 | 39.33 | 39.47 | 220,835 | -0.20(-0.50%) |
Mar 02, 2017 | 39.64 | 40.29 | 39.55 | 39.67 | 309,231 | -0.16(-0.40%) |
Mar 01, 2017 | 39.84 | 40.58 | 39.66 | 39.83 | 422,606 | +0.79(+2.02%) |
Feb 28, 2017 | 39.85 | 39.85 | 39.02 | 39.04 | 383,936 | -0.83(-2.08%) |
Feb 27, 2017 | 39.18 | 40.12 | 39.10 | 39.87 | 426,063 | +0.57(+1.45%) |
Feb 24, 2017 | 39.56 | 39.56 | 39.12 | 39.30 | 304,414 | -0.77(-1.92%) |
Feb 23, 2017 | 40.92 | 40.95 | 39.46 | 40.07 | 341,368 | -0.67(-1.64%) |
Feb 22, 2017 | 40.21 | 40.78 | 40.15 | 40.74 | 483,798 | +0.40(+0.99%) |
Feb 21, 2017 | 40.47 | 40.75 | 40.26 | 40.34 | 374,333 | -0.11(-0.27%) |
Feb 17, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.29(+0.72%) | |
Feb 16, 2017 | 40.36 | 40.71 | 39.48 | 40.16 | 531,710 | -0.34(-0.84%) |
Feb 15, 2017 | 39.88 | 40.87 | 39.80 | 40.50 | 638,878 | +0.70(+1.76%) |
Feb 14, 2017 | 44.69 | 44.84 | 39.20 | 39.80 | 1,472,513 | -2.84(-6.66%) |
Feb 13, 2017 | 42.34 | 42.85 | 42.34 | 42.64 | 419,734 | +0.43(+1.02%) |
Feb 10, 2017 | 41.81 | 42.27 | 41.72 | 42.21 | 434,160 | +0.42(+1.01%) |
Feb 09, 2017 | 40.89 | 41.90 | 40.72 | 41.79 | 335,036 | +1.00(+2.45%) |
Feb 08, 2017 | 41.35 | 41.35 | 40.25 | 40.79 | 385,163 | -0.50(-1.21%) |
Feb 07, 2017 | 40.91 | 41.80 | 40.81 | 41.29 | 405,439 | +0.74(+1.82%) |
Feb 06, 2017 | 40.43 | 40.80 | 39.99 | 40.55 | 194,760 | -0.05(-0.12%) |
Feb 03, 2017 | 40.50 | 40.66 | 40.12 | 40.60 | 364,381 | +0.38(+0.94%) |
Feb 02, 2017 | 40.23 | 40.36 | 39.92 | 40.22 | 313,265 | -0.03(-0.07%) |