Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.24 | 38.27 | 37.88 | 37.99 | 154,228 | -0.16(-0.43%) |
Apr 27, 2017 | 38.18 | 38.28 | 38.09 | 38.15 | 159,405 | +0.04(+0.11%) |
Apr 26, 2017 | 37.98 | 38.23 | 37.94 | 38.11 | 147,818 | +0.06(+0.16%) |
Apr 25, 2017 | 37.89 | 38.07 | 37.83 | 38.05 | 332,524 | +0.45(+1.21%) |
Apr 24, 2017 | 37.62 | 37.77 | 37.55 | 37.59 | 270,627 | +1.08(+2.95%) |
Apr 21, 2017 | 36.45 | 36.59 | 36.40 | 36.52 | 204,738 | -0.10(-0.28%) |
Apr 20, 2017 | 36.65 | 36.73 | 36.56 | 36.62 | 93,558 | +0.08(+0.21%) |
Apr 19, 2017 | 36.70 | 36.74 | 36.54 | 36.54 | 145,724 | -0.12(-0.33%) |
Apr 18, 2017 | 36.52 | 36.68 | 36.47 | 36.66 | 178,818 | +0.29(+0.80%) |
Apr 17, 2017 | 36.30 | 36.41 | 36.29 | 36.37 | 105,233 | +0.17(+0.47%) |
Apr 13, 2017 | 36.51 | 36.51 | 36.19 | 36.20 | 172,009 | +0.11(+0.31%) |
Apr 12, 2017 | 35.81 | 36.12 | 35.77 | 36.09 | 244,191 | +0.41(+1.15%) |
Apr 11, 2017 | 35.72 | 35.82 | 35.52 | 35.68 | 256,031 | +0.03(+0.10%) |
Apr 10, 2017 | 35.59 | 35.70 | 35.54 | 35.64 | 119,432 | +0.06(+0.17%) |
Apr 07, 2017 | 35.57 | 35.65 | 35.52 | 35.58 | 133,626 | -0.05(-0.14%) |
Apr 06, 2017 | 35.62 | 35.67 | 35.53 | 35.63 | 183,448 | +0.16(+0.46%) |
Apr 05, 2017 | 35.56 | 35.71 | 35.44 | 35.47 | 353,538 | -0.58(-1.61%) |
Apr 04, 2017 | 36.16 | 36.17 | 35.91 | 36.05 | 114,177 | -0.12(-0.33%) |
Apr 03, 2017 | 36.15 | 36.24 | 36.03 | 36.17 | 105,560 | +0.16(+0.45%) |
Mar 31, 2017 | 36.04 | 36.14 | 35.93 | 36.01 | 238,317 | +0.05(+0.14%) |
Mar 30, 2017 | 35.99 | 36.08 | 35.92 | 35.96 | 79,712 | -0.15(-0.40%) |
Mar 29, 2017 | 36.05 | 36.19 | 36.03 | 36.11 | 128,255 | -0.03(-0.09%) |
Mar 28, 2017 | 35.98 | 36.20 | 35.93 | 36.14 | 134,403 | +0.19(+0.52%) |
Mar 27, 2017 | 35.75 | 35.97 | 35.72 | 35.95 | 115,650 | +0.14(+0.38%) |
Mar 24, 2017 | 35.74 | 35.90 | 35.63 | 35.81 | 87,468 | +0.28(+0.79%) |
Mar 23, 2017 | 35.37 | 35.66 | 35.37 | 35.53 | 111,671 | +0.09(+0.24%) |
Mar 22, 2017 | 35.25 | 35.50 | 35.20 | 35.45 | 125,758 | +0.22(+0.63%) |
Mar 21, 2017 | 35.42 | 35.57 | 35.21 | 35.22 | 239,471 | -1.18(-3.24%) |
Mar 20, 2017 | 36.52 | 36.53 | 36.35 | 36.40 | 123,987 | +0.21(+0.59%) |
Mar 17, 2017 | 36.19 | 36.27 | 36.11 | 36.19 | 143,767 | -0.06(-0.17%) |
Mar 16, 2017 | 36.32 | 36.37 | 36.10 | 36.25 | 114,974 | -0.15(-0.42%) |
Mar 15, 2017 | 36.09 | 36.43 | 36.07 | 36.40 | 136,084 | +0.32(+0.88%) |
Mar 14, 2017 | 36.08 | 36.28 | 36.05 | 36.09 | 132,849 | +0.05(+0.14%) |
Mar 13, 2017 | 35.89 | 36.07 | 35.89 | 36.04 | 112,912 | -0.06(-0.17%) |
Mar 10, 2017 | 35.83 | 36.13 | 35.75 | 36.10 | 196,503 | +0.34(+0.96%) |
Mar 09, 2017 | 35.81 | 35.84 | 35.58 | 35.75 | 247,529 | +0.68(+1.95%) |
Mar 08, 2017 | 35.35 | 35.43 | 35.05 | 35.07 | 236,103 | -0.44(-1.25%) |
Mar 07, 2017 | 35.32 | 35.58 | 35.15 | 35.52 | 211,517 | +0.09(+0.24%) |
Mar 06, 2017 | 35.47 | 35.50 | 35.27 | 35.43 | 156,177 | -0.44(-1.24%) |
Mar 03, 2017 | 35.54 | 35.90 | 35.44 | 35.87 | 93,888 | +0.23(+0.65%) |
Mar 02, 2017 | 35.50 | 35.69 | 35.49 | 35.64 | 121,142 | -0.19(-0.52%) |
Mar 01, 2017 | 35.52 | 35.89 | 35.46 | 35.83 | 187,964 | +0.24(+0.67%) |
Feb 28, 2017 | 35.61 | 35.73 | 35.56 | 35.59 | 210,505 | +0.14(+0.39%) |
Feb 27, 2017 | 35.25 | 35.49 | 35.24 | 35.46 | 284,459 | +0.22(+0.63%) |
Feb 24, 2017 | 35.13 | 35.34 | 35.11 | 35.23 | 251,987 | -0.33(-0.94%) |
Feb 23, 2017 | 35.64 | 35.71 | 35.54 | 35.57 | 328,064 | -0.42(-1.16%) |
Feb 22, 2017 | 35.79 | 36.03 | 35.62 | 35.99 | 368,381 | +0.81(+2.31%) |
Feb 21, 2017 | 34.73 | 35.22 | 34.70 | 35.17 | 256,803 | +0.52(+1.50%) |
Feb 17, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.90 | 35.08 | 34.88 | 35.06 | 264,195 | +0.30(+0.86%) |
Feb 15, 2017 | 34.50 | 34.86 | 34.50 | 34.76 | 278,101 | +0.02(+0.05%) |
Feb 14, 2017 | 34.75 | 34.94 | 34.59 | 34.75 | 160,413 | -0.11(-0.32%) |
Feb 13, 2017 | 35.08 | 35.12 | 34.83 | 34.86 | 158,875 | -0.26(-0.73%) |
Feb 10, 2017 | 34.97 | 35.17 | 34.93 | 35.11 | 105,198 | +0.15(+0.42%) |
Feb 09, 2017 | 34.94 | 35.00 | 34.83 | 34.97 | 101,319 | -0.05(-0.15%) |
Feb 08, 2017 | 34.86 | 35.03 | 34.81 | 35.02 | 140,825 | +0.22(+0.64%) |
Feb 07, 2017 | 34.87 | 34.90 | 34.68 | 34.80 | 122,288 | +0.01(+0.02%) |
Feb 06, 2017 | 34.91 | 35.02 | 34.69 | 34.79 | 156,831 | -0.55(-1.55%) |
Feb 03, 2017 | 35.25 | 35.36 | 35.17 | 35.34 | 146,144 | +0.05(+0.15%) |
Feb 02, 2017 | 35.37 | 35.44 | 35.23 | 35.28 | 188,644 | +0.10(+0.29%) |