Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.48 | 38.53 | 38.43 | 38.46 | 72,211 | -0.08(-0.22%) |
Apr 27, 2017 | 38.62 | 38.68 | 38.51 | 38.54 | 36,187 | +0.09(+0.24%) |
Apr 26, 2017 | 38.50 | 38.63 | 38.45 | 38.45 | 29,818 | -0.18(-0.45%) |
Apr 25, 2017 | 38.65 | 38.67 | 38.57 | 38.63 | 32,019 | +0.06(+0.15%) |
Apr 24, 2017 | 38.48 | 38.63 | 38.48 | 38.57 | 30,457 | +0.44(+1.16%) |
Apr 21, 2017 | 38.11 | 38.13 | 38.02 | 38.13 | 43,933 | -0.01(-0.02%) |
Apr 20, 2017 | 38.09 | 38.20 | 38.09 | 38.13 | 106,780 | +0.11(+0.29%) |
Apr 19, 2017 | 38.15 | 38.17 | 37.98 | 38.03 | 23,736 | -0.21(-0.55%) |
Apr 18, 2017 | 38.12 | 38.23 | 38.11 | 38.23 | 64,162 | -0.09(-0.24%) |
Apr 17, 2017 | 38.15 | 38.33 | 38.15 | 38.33 | 39,410 | +0.22(+0.57%) |
Apr 13, 2017 | 38.35 | 38.35 | 38.08 | 38.11 | 1,151,032 | -0.19(-0.50%) |
Apr 12, 2017 | 38.23 | 38.30 | 38.18 | 38.30 | 43,509 | +0.07(+0.17%) |
Apr 11, 2017 | 38.14 | 38.23 | 38.00 | 38.23 | 24,735 | +0.11(+0.28%) |
Apr 10, 2017 | 38.11 | 38.20 | 38.08 | 38.13 | 88,192 | -0.02(-0.07%) |
Apr 07, 2017 | 38.21 | 38.26 | 38.13 | 38.15 | 53,607 | -0.07(-0.17%) |
Apr 06, 2017 | 38.22 | 38.26 | 38.14 | 38.22 | 38,023 | +0.10(+0.26%) |
Apr 05, 2017 | 38.26 | 38.32 | 38.09 | 38.12 | 35,428 | -0.03(-0.07%) |
Apr 04, 2017 | 37.98 | 38.18 | 37.97 | 38.14 | 95,870 | +0.08(+0.22%) |
Apr 03, 2017 | 38.08 | 38.08 | 37.84 | 38.06 | 48,949 | -0.07(-0.17%) |
Mar 31, 2017 | 38.08 | 38.18 | 38.01 | 38.13 | 29,536 | +0.07(+0.18%) |
Mar 30, 2017 | 38.10 | 38.18 | 38.04 | 38.06 | 39,064 | -0.14(-0.37%) |
Mar 29, 2017 | 38.18 | 38.21 | 38.03 | 38.20 | 77,863 | +0.00(+0.00%) |
Mar 28, 2017 | 38.12 | 38.21 | 38.03 | 38.20 | 42,544 | +0.13(+0.35%) |
Mar 27, 2017 | 38.05 | 38.11 | 37.93 | 38.07 | 26,257 | +0.08(+0.20%) |
Mar 24, 2017 | 37.98 | 38.05 | 37.91 | 37.99 | 68,327 | +0.12(+0.31%) |
Mar 23, 2017 | 37.79 | 37.97 | 37.77 | 37.87 | 51,140 | +0.02(+0.04%) |
Mar 22, 2017 | 37.74 | 37.90 | 37.67 | 37.86 | 41,671 | +0.16(+0.42%) |
Mar 21, 2017 | 37.95 | 38.04 | 37.68 | 37.70 | 69,376 | -0.10(-0.26%) |
Mar 20, 2017 | 37.96 | 37.96 | 37.74 | 37.80 | 55,571 | -0.08(-0.20%) |
Mar 17, 2017 | 37.92 | 37.95 | 37.81 | 37.87 | 65,271 | +0.14(+0.37%) |
Mar 16, 2017 | 37.79 | 37.84 | 37.73 | 37.73 | 101,209 | +0.02(+0.04%) |
Mar 15, 2017 | 37.38 | 37.76 | 37.28 | 37.72 | 184,328 | +0.56(+1.50%) |
Mar 14, 2017 | 37.28 | 37.29 | 37.16 | 37.16 | 111,395 | -0.32(-0.84%) |
Mar 13, 2017 | 37.47 | 37.48 | 37.40 | 37.48 | 84,103 | +0.12(+0.31%) |
Mar 10, 2017 | 37.32 | 37.38 | 37.23 | 37.36 | 71,490 | +0.17(+0.45%) |
Mar 09, 2017 | 37.18 | 37.26 | 37.07 | 37.19 | 132,020 | +0.07(+0.18%) |
Mar 08, 2017 | 37.40 | 37.40 | 37.12 | 37.13 | 275,462 | -0.34(-0.91%) |
Mar 07, 2017 | 37.46 | 37.55 | 37.45 | 37.47 | 84,824 | -0.06(-0.16%) |
Mar 06, 2017 | 37.50 | 37.55 | 37.41 | 37.53 | 40,163 | -0.04(-0.11%) |
Mar 03, 2017 | 37.51 | 37.57 | 37.38 | 37.57 | 30,622 | +0.12(+0.31%) |
Mar 02, 2017 | 37.43 | 37.55 | 37.43 | 37.45 | 55,973 | -0.17(-0.46%) |
Mar 01, 2017 | 37.64 | 37.72 | 37.52 | 37.62 | 36,480 | +0.15(+0.40%) |
Feb 28, 2017 | 37.50 | 37.58 | 37.43 | 37.48 | 102,352 | -0.07(-0.20%) |
Feb 27, 2017 | 37.50 | 37.60 | 37.50 | 37.55 | 62,686 | +0.01(+0.02%) |
Feb 24, 2017 | 37.45 | 37.56 | 37.45 | 37.54 | 17,195 | +0.06(+0.16%) |
Feb 23, 2017 | 37.62 | 37.62 | 37.44 | 37.48 | 55,463 | -0.01(-0.02%) |
Feb 22, 2017 | 37.41 | 37.50 | 37.38 | 37.49 | 79,241 | +0.02(+0.07%) |
Feb 21, 2017 | 37.29 | 37.48 | 37.22 | 37.47 | 49,755 | +0.25(+0.67%) |
Feb 17, 2017 | 37.22 | 37.22 | 37.22 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 37.15 | 37.23 | 37.12 | 37.23 | 56,049 | +0.07(+0.20%) |
Feb 15, 2017 | 37.02 | 37.15 | 36.92 | 37.15 | 39,752 | +0.02(+0.07%) |
Feb 14, 2017 | 37.13 | 37.16 | 36.95 | 37.13 | 80,653 | -0.07(-0.20%) |
Feb 13, 2017 | 37.18 | 37.24 | 37.13 | 37.20 | 17,148 | +0.09(+0.25%) |
Feb 10, 2017 | 37.03 | 37.15 | 37.02 | 37.11 | 42,341 | +0.12(+0.34%) |
Feb 09, 2017 | 36.87 | 37.03 | 36.96 | 36.98 | 53,375 | +0.12(+0.32%) |
Feb 08, 2017 | 36.71 | 36.88 | 36.70 | 36.87 | 79,048 | +0.23(+0.64%) |
Feb 07, 2017 | 36.60 | 36.66 | 36.59 | 36.63 | 175,546 | +0.02(+0.05%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.55 | 36.62 | 69,734 | -0.25(-0.68%) |
Feb 03, 2017 | 36.78 | 36.93 | 36.77 | 36.87 | 38,338 | +0.10(+0.27%) |
Feb 02, 2017 | 36.69 | 36.77 | 36.64 | 36.77 | 61,793 | +0.03(+0.09%) |