Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.36 | 38.47 | 38.00 | 38.20 | 571,734 | +0.40(+1.05%) |
Apr 27, 2017 | 38.16 | 38.16 | 37.67 | 37.80 | 352,956 | -0.24(-0.64%) |
Apr 26, 2017 | 38.03 | 38.33 | 37.87 | 38.04 | 670,460 | -0.61(-1.57%) |
Apr 25, 2017 | 38.60 | 38.83 | 38.52 | 38.65 | 426,571 | +0.01(+0.02%) |
Apr 24, 2017 | 38.55 | 38.73 | 38.50 | 38.64 | 667,420 | +0.94(+2.49%) |
Apr 21, 2017 | 37.67 | 37.74 | 37.50 | 37.70 | 656,699 | -0.20(-0.53%) |
Apr 20, 2017 | 37.70 | 37.95 | 37.62 | 37.90 | 911,791 | +0.71(+1.90%) |
Apr 19, 2017 | 37.35 | 37.49 | 37.07 | 37.20 | 830,158 | -0.21(-0.56%) |
Apr 18, 2017 | 37.42 | 37.67 | 37.37 | 37.41 | 478,703 | -0.60(-1.58%) |
Apr 17, 2017 | 37.62 | 38.05 | 37.62 | 38.01 | 509,637 | +0.66(+1.77%) |
Apr 13, 2017 | 37.28 | 37.72 | 37.28 | 37.35 | 552,495 | +0.21(+0.56%) |
Apr 12, 2017 | 36.85 | 37.17 | 36.52 | 37.14 | 950,190 | +1.02(+2.82%) |
Apr 11, 2017 | 35.93 | 36.19 | 35.69 | 36.12 | 637,966 | +0.86(+2.43%) |
Apr 10, 2017 | 35.49 | 35.49 | 35.24 | 35.27 | 428,190 | -0.25(-0.70%) |
Apr 07, 2017 | 35.40 | 35.72 | 35.34 | 35.51 | 543,038 | +0.08(+0.24%) |
Apr 06, 2017 | 35.41 | 35.53 | 35.31 | 35.43 | 473,662 | +0.06(+0.17%) |
Apr 05, 2017 | 35.63 | 35.80 | 35.34 | 35.37 | 733,358 | -0.84(-2.33%) |
Apr 04, 2017 | 36.08 | 36.45 | 36.02 | 36.21 | 600,442 | +0.45(+1.26%) |
Apr 03, 2017 | 36.18 | 36.41 | 35.48 | 35.76 | 1,813,341 | -0.29(-0.80%) |
Mar 31, 2017 | 36.49 | 36.55 | 35.97 | 36.05 | 1,469,291 | -1.20(-3.21%) |
Mar 30, 2017 | 38.09 | 38.40 | 37.17 | 37.24 | 817,624 | -0.69(-1.82%) |
Mar 29, 2017 | 37.89 | 38.26 | 37.66 | 37.94 | 737,007 | -0.10(-0.27%) |
Mar 28, 2017 | 38.19 | 38.38 | 37.92 | 38.04 | 1,324,396 | -0.31(-0.82%) |
Mar 27, 2017 | 38.30 | 38.48 | 38.05 | 38.36 | 718,197 | -1.08(-2.73%) |
Mar 24, 2017 | 39.30 | 39.57 | 39.21 | 39.43 | 558,671 | -0.01(-0.03%) |
Mar 23, 2017 | 39.37 | 39.65 | 39.25 | 39.45 | 749,906 | +0.19(+0.48%) |
Mar 22, 2017 | 38.98 | 39.34 | 38.93 | 39.26 | 838,553 | +0.24(+0.62%) |
Mar 21, 2017 | 39.89 | 40.01 | 38.93 | 39.02 | 1,331,778 | -0.42(-1.06%) |
Mar 20, 2017 | 39.07 | 39.62 | 38.99 | 39.43 | 834,233 | +0.73(+1.89%) |
Mar 17, 2017 | 38.53 | 38.80 | 38.43 | 38.70 | 614,798 | -0.03(-0.07%) |
Mar 16, 2017 | 38.87 | 39.10 | 38.64 | 38.73 | 1,289,584 | +0.48(+1.25%) |
Mar 15, 2017 | 37.02 | 38.50 | 37.02 | 38.25 | 1,174,530 | +1.55(+4.22%) |
Mar 14, 2017 | 36.76 | 36.96 | 36.63 | 36.70 | 527,814 | -0.36(-0.97%) |
Mar 13, 2017 | 36.68 | 37.13 | 36.68 | 37.06 | 443,704 | +0.59(+1.61%) |
Mar 10, 2017 | 36.25 | 36.51 | 36.12 | 36.47 | 652,778 | +1.06(+3.01%) |
Mar 09, 2017 | 35.84 | 35.87 | 35.17 | 35.41 | 638,666 | -0.66(-1.83%) |
Mar 08, 2017 | 36.47 | 36.56 | 36.03 | 36.07 | 723,541 | -0.85(-2.30%) |
Mar 07, 2017 | 36.91 | 37.12 | 36.78 | 36.92 | 361,932 | +0.10(+0.27%) |
Mar 06, 2017 | 36.91 | 36.93 | 36.60 | 36.82 | 647,631 | +0.00(+0.00%) |
Mar 03, 2017 | 36.51 | 36.87 | 36.40 | 36.82 | 496,891 | +0.69(+1.90%) |
Mar 02, 2017 | 36.51 | 36.61 | 36.08 | 36.13 | 729,392 | -0.55(-1.50%) |
Mar 01, 2017 | 36.34 | 36.83 | 36.31 | 36.68 | 770,988 | +0.76(+2.13%) |
Feb 28, 2017 | 36.43 | 36.53 | 35.87 | 35.92 | 915,817 | -0.76(-2.07%) |
Feb 27, 2017 | 37.08 | 37.18 | 36.62 | 36.68 | 652,784 | -0.42(-1.13%) |
Feb 24, 2017 | 36.91 | 37.24 | 36.91 | 37.09 | 585,480 | -0.47(-1.25%) |
Feb 23, 2017 | 37.68 | 37.72 | 37.27 | 37.56 | 648,179 | +0.42(+1.13%) |
Feb 22, 2017 | 36.54 | 37.15 | 36.54 | 37.15 | 678,860 | +0.20(+0.53%) |
Feb 21, 2017 | 36.82 | 37.08 | 36.68 | 36.95 | 492,855 | +0.12(+0.34%) |
Feb 17, 2017 | 36.83 | 36.83 | 36.83 | 0 | -0.23(-0.62%) | |
Feb 16, 2017 | 37.53 | 37.57 | 37.00 | 37.06 | 690,805 | -0.47(-1.25%) |
Feb 15, 2017 | 36.87 | 37.58 | 36.87 | 37.53 | 483,601 | +0.63(+1.72%) |
Feb 14, 2017 | 36.70 | 36.96 | 36.34 | 36.89 | 640,275 | +0.39(+1.06%) |
Feb 13, 2017 | 36.45 | 36.59 | 36.44 | 36.51 | 251,972 | +0.05(+0.14%) |
Feb 10, 2017 | 36.03 | 36.46 | 35.99 | 36.45 | 565,231 | +0.78(+2.18%) |
Feb 09, 2017 | 35.61 | 35.73 | 35.41 | 35.68 | 555,713 | +0.32(+0.91%) |
Feb 08, 2017 | 35.16 | 35.49 | 35.11 | 35.36 | 513,103 | +0.03(+0.07%) |
Feb 07, 2017 | 35.53 | 35.61 | 35.26 | 35.33 | 528,927 | -0.56(-1.57%) |
Feb 06, 2017 | 36.00 | 36.00 | 35.66 | 35.89 | 491,629 | -0.37(-1.01%) |
Feb 03, 2017 | 36.09 | 36.39 | 35.96 | 36.26 | 493,195 | +0.37(+1.04%) |
Feb 02, 2017 | 35.98 | 36.10 | 35.85 | 35.89 | 357,215 | +0.10(+0.27%) |