Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.98 | 39.22 | 38.36 | 38.40 | 527,269 | -0.41(-1.06%) |
Apr 27, 2017 | 39.76 | 39.80 | 38.69 | 38.81 | 552,473 | -0.82(-2.07%) |
Apr 26, 2017 | 38.98 | 40.01 | 38.98 | 39.63 | 660,264 | +0.53(+1.37%) |
Apr 25, 2017 | 39.47 | 39.67 | 38.95 | 39.10 | 583,303 | +0.08(+0.21%) |
Apr 24, 2017 | 38.93 | 39.51 | 38.86 | 39.02 | 828,378 | +1.11(+2.93%) |
Apr 21, 2017 | 37.78 | 38.30 | 37.58 | 37.91 | 954,771 | +0.04(+0.11%) |
Apr 20, 2017 | 37.29 | 38.01 | 37.15 | 37.87 | 930,014 | +1.03(+2.79%) |
Apr 19, 2017 | 37.37 | 38.03 | 36.71 | 36.84 | 1,079,047 | +0.45(+1.24%) |
Apr 18, 2017 | 36.02 | 36.51 | 35.60 | 36.39 | 993,080 | -0.04(-0.11%) |
Apr 17, 2017 | 35.48 | 36.51 | 35.11 | 36.43 | 587,132 | +1.07(+3.02%) |
Apr 13, 2017 | 36.22 | 36.34 | 35.30 | 35.36 | 947,410 | -1.11(-3.04%) |
Apr 12, 2017 | 36.92 | 37.17 | 36.22 | 36.47 | 634,073 | -0.58(-1.55%) |
Apr 11, 2017 | 36.55 | 37.08 | 36.18 | 37.04 | 723,451 | +0.16(+0.45%) |
Apr 10, 2017 | 37.21 | 37.56 | 36.45 | 36.88 | 510,723 | -0.33(-0.88%) |
Apr 07, 2017 | 36.71 | 37.45 | 36.55 | 37.21 | 635,579 | +0.12(+0.33%) |
Apr 06, 2017 | 36.39 | 37.13 | 36.06 | 37.08 | 661,459 | +0.70(+1.92%) |
Apr 05, 2017 | 37.82 | 38.11 | 36.34 | 36.39 | 749,778 | -1.07(-2.85%) |
Apr 04, 2017 | 36.96 | 37.45 | 36.88 | 37.45 | 636,147 | +0.33(+0.89%) |
Apr 03, 2017 | 37.54 | 37.58 | 36.59 | 37.13 | 913,546 | -0.33(-0.88%) |
Mar 31, 2017 | 37.82 | 37.99 | 37.37 | 37.45 | 738,535 | -0.49(-1.30%) |
Mar 30, 2017 | 36.51 | 38.07 | 36.51 | 37.95 | 700,909 | +1.52(+4.18%) |
Mar 29, 2017 | 36.34 | 36.67 | 36.02 | 36.43 | 474,521 | -0.08(-0.23%) |
Mar 28, 2017 | 35.60 | 36.82 | 35.60 | 36.51 | 657,995 | +0.66(+1.84%) |
Mar 27, 2017 | 34.91 | 35.97 | 34.29 | 35.85 | 736,996 | +0.08(+0.23%) |
Mar 24, 2017 | 35.69 | 36.20 | 35.40 | 35.77 | 584,724 | +0.16(+0.46%) |
Mar 23, 2017 | 35.36 | 36.39 | 35.15 | 35.60 | 742,762 | +0.21(+0.58%) |
Mar 22, 2017 | 35.23 | 35.77 | 34.66 | 35.40 | 1,139,837 | -0.21(-0.58%) |
Mar 21, 2017 | 38.56 | 38.56 | 35.52 | 35.60 | 1,441,406 | -2.71(-7.08%) |
Mar 20, 2017 | 38.77 | 38.85 | 38.07 | 38.32 | 756,643 | -0.66(-1.69%) |
Mar 17, 2017 | 38.89 | 39.24 | 38.40 | 38.98 | 3,924,968 | +0.00(+0.00%) |
Mar 16, 2017 | 38.65 | 39.06 | 38.40 | 38.98 | 1,166,730 | +0.99(+2.60%) |
Mar 15, 2017 | 37.99 | 38.61 | 37.68 | 37.99 | 891,040 | +0.12(+0.33%) |
Mar 14, 2017 | 37.74 | 38.07 | 37.17 | 37.87 | 734,383 | -0.16(-0.43%) |
Mar 13, 2017 | 37.74 | 38.44 | 37.70 | 38.03 | 720,826 | +0.29(+0.76%) |
Mar 10, 2017 | 38.48 | 38.52 | 37.37 | 37.74 | 636,329 | -0.37(-0.97%) |
Mar 09, 2017 | 38.24 | 38.61 | 37.99 | 38.11 | 797,761 | +0.08(+0.22%) |
Mar 08, 2017 | 39.18 | 39.30 | 37.97 | 38.03 | 706,517 | -0.70(-1.80%) |
Mar 07, 2017 | 38.85 | 39.21 | 38.52 | 38.73 | 450,674 | -0.04(-0.11%) |
Mar 06, 2017 | 38.69 | 39.16 | 38.40 | 38.77 | 527,384 | -0.21(-0.53%) |
Mar 03, 2017 | 38.81 | 39.51 | 38.77 | 38.98 | 532,006 | +0.37(+0.96%) |
Mar 02, 2017 | 40.29 | 40.29 | 38.52 | 38.61 | 827,220 | -1.57(-3.91%) |
Mar 01, 2017 | 39.48 | 40.50 | 39.40 | 40.18 | 1,142,810 | +1.35(+3.48%) |
Feb 28, 2017 | 39.32 | 39.32 | 38.83 | 38.83 | 858,903 | -0.57(-1.45%) |
Feb 27, 2017 | 38.66 | 39.42 | 38.66 | 39.40 | 943,110 | +0.70(+1.80%) |
Feb 24, 2017 | 38.42 | 39.36 | 38.13 | 38.70 | 696,478 | -0.25(-0.63%) |
Feb 23, 2017 | 38.87 | 38.95 | 38.29 | 38.95 | 761,054 | +0.12(+0.32%) |
Feb 22, 2017 | 38.38 | 38.87 | 38.09 | 38.83 | 609,323 | +0.25(+0.64%) |
Feb 21, 2017 | 38.66 | 38.99 | 38.50 | 38.58 | 631,433 | +0.29(+0.75%) |
Feb 17, 2017 | 38.29 | 38.29 | 38.29 | 0 | -0.16(-0.43%) | |
Feb 16, 2017 | 38.25 | 38.54 | 37.93 | 38.46 | 453,611 | +0.08(+0.21%) |
Feb 15, 2017 | 38.62 | 38.66 | 38.17 | 38.38 | 739,263 | +0.00(+0.00%) |
Feb 14, 2017 | 37.97 | 38.56 | 37.48 | 38.38 | 789,471 | +0.41(+1.08%) |
Feb 13, 2017 | 37.56 | 38.23 | 37.56 | 37.97 | 678,604 | +0.49(+1.31%) |
Feb 10, 2017 | 37.72 | 38.01 | 37.43 | 37.48 | 608,343 | +0.08(+0.22%) |
Feb 09, 2017 | 37.11 | 37.91 | 36.94 | 37.39 | 645,055 | +0.49(+1.33%) |
Feb 08, 2017 | 37.27 | 37.35 | 36.41 | 36.90 | 827,188 | -0.65(-1.74%) |
Feb 07, 2017 | 37.64 | 37.98 | 37.27 | 37.56 | 613,497 | +0.04(+0.11%) |
Feb 06, 2017 | 37.68 | 38.05 | 37.27 | 37.52 | 605,107 | -0.49(-1.29%) |
Feb 03, 2017 | 37.60 | 38.11 | 37.27 | 38.01 | 640,963 | +1.15(+3.11%) |
Feb 02, 2017 | 37.15 | 37.31 | 36.56 | 36.86 | 688,124 | -0.49(-1.31%) |