Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.26 | 36.37 | 35.92 | 36.18 | 4,006,664 | +0.24(+0.66%) |
Apr 27, 2017 | 36.80 | 36.85 | 35.88 | 35.94 | 7,015,313 | -1.26(-3.38%) |
Apr 26, 2017 | 37.10 | 37.94 | 36.95 | 37.20 | 3,756,320 | -0.18(-0.48%) |
Apr 25, 2017 | 36.25 | 37.42 | 35.99 | 37.38 | 4,216,421 | +1.12(+3.10%) |
Apr 24, 2017 | 36.76 | 36.82 | 35.97 | 36.26 | 5,176,313 | -0.21(-0.57%) |
Apr 21, 2017 | 36.45 | 36.88 | 36.29 | 36.46 | 4,073,602 | +0.00(+0.00%) |
Apr 20, 2017 | 36.74 | 37.07 | 36.46 | 36.46 | 4,545,094 | -0.13(-0.35%) |
Apr 19, 2017 | 37.44 | 37.67 | 36.46 | 36.59 | 6,648,746 | -0.57(-1.52%) |
Apr 18, 2017 | 38.29 | 38.72 | 37.12 | 37.16 | 6,581,447 | -1.51(-3.90%) |
Apr 17, 2017 | 38.56 | 39.01 | 38.35 | 38.67 | 4,208,418 | +0.10(+0.25%) |
Apr 13, 2017 | 39.49 | 39.98 | 38.45 | 38.57 | 6,035,874 | -1.06(-2.68%) |
Apr 12, 2017 | 39.65 | 40.24 | 39.41 | 39.63 | 5,962,009 | -0.04(-0.11%) |
Apr 11, 2017 | 39.69 | 39.75 | 38.83 | 39.67 | 3,910,659 | -0.09(-0.22%) |
Apr 10, 2017 | 39.06 | 40.01 | 38.90 | 39.76 | 4,801,918 | +0.99(+2.56%) |
Apr 07, 2017 | 38.69 | 39.12 | 38.45 | 38.77 | 6,778,099 | -0.24(-0.60%) |
Apr 06, 2017 | 38.30 | 39.24 | 38.17 | 39.00 | 4,281,259 | +0.93(+2.44%) |
Apr 05, 2017 | 38.58 | 38.93 | 37.97 | 38.08 | 5,236,211 | -0.14(-0.37%) |
Apr 04, 2017 | 37.68 | 38.25 | 37.37 | 38.22 | 3,164,345 | +0.63(+1.67%) |
Apr 03, 2017 | 37.87 | 38.13 | 37.31 | 37.59 | 3,909,394 | -0.26(-0.68%) |
Mar 31, 2017 | 38.36 | 38.47 | 37.27 | 37.85 | 7,793,899 | -0.52(-1.34%) |
Mar 30, 2017 | 39.76 | 39.81 | 38.35 | 38.36 | 6,297,310 | -0.80(-2.05%) |
Mar 29, 2017 | 37.67 | 39.35 | 37.60 | 39.17 | 6,208,186 | +1.44(+3.83%) |
Mar 28, 2017 | 36.74 | 37.80 | 36.66 | 37.72 | 4,156,725 | +1.10(+3.02%) |
Mar 27, 2017 | 36.54 | 36.90 | 36.29 | 36.62 | 3,939,729 | -0.38(-1.03%) |
Mar 24, 2017 | 37.04 | 37.27 | 36.76 | 37.00 | 3,598,989 | +0.11(+0.30%) |
Mar 23, 2017 | 37.01 | 37.19 | 36.87 | 36.89 | 4,737,320 | -0.33(-0.89%) |
Mar 22, 2017 | 36.82 | 37.44 | 36.82 | 37.22 | 4,016,854 | +0.18(+0.48%) |
Mar 21, 2017 | 37.71 | 37.85 | 36.98 | 37.05 | 3,842,838 | -0.46(-1.24%) |
Mar 20, 2017 | 37.49 | 37.61 | 37.00 | 37.51 | 3,620,924 | -0.21(-0.57%) |
Mar 17, 2017 | 37.73 | 38.42 | 37.69 | 37.72 | 7,100,443 | +0.10(+0.27%) |
Mar 16, 2017 | 37.66 | 38.03 | 37.22 | 37.62 | 4,889,704 | +0.01(+0.02%) |
Mar 15, 2017 | 37.38 | 37.77 | 36.94 | 37.61 | 4,429,878 | +0.54(+1.47%) |
Mar 14, 2017 | 36.55 | 37.22 | 36.29 | 37.07 | 5,664,840 | +0.13(+0.34%) |
Mar 13, 2017 | 36.99 | 37.40 | 36.82 | 36.94 | 5,503,978 | -0.05(-0.14%) |
Mar 10, 2017 | 37.49 | 37.55 | 36.67 | 36.99 | 8,408,094 | -0.29(-0.79%) |
Mar 09, 2017 | 36.27 | 37.37 | 36.12 | 37.29 | 9,761,371 | +0.90(+2.47%) |
Mar 08, 2017 | 37.60 | 37.82 | 36.29 | 36.39 | 7,205,042 | -1.38(-3.65%) |
Mar 07, 2017 | 38.57 | 38.64 | 37.71 | 37.77 | 4,581,789 | -0.67(-1.74%) |
Mar 06, 2017 | 38.35 | 38.66 | 38.21 | 38.44 | 2,885,806 | +0.07(+0.19%) |
Mar 03, 2017 | 38.31 | 38.50 | 38.16 | 38.36 | 3,889,672 | +0.13(+0.33%) |
Mar 02, 2017 | 38.27 | 38.48 | 37.87 | 38.24 | 5,793,094 | -0.76(-1.95%) |
Mar 01, 2017 | 39.06 | 39.37 | 38.84 | 39.00 | 6,069,831 | +0.27(+0.68%) |
Feb 28, 2017 | 38.87 | 38.95 | 38.36 | 38.73 | 4,972,878 | -0.25(-0.64%) |
Feb 27, 2017 | 39.34 | 39.46 | 38.67 | 38.98 | 6,843,998 | -0.35(-0.90%) |
Feb 24, 2017 | 38.75 | 39.94 | 38.67 | 39.34 | 7,720,772 | +0.32(+0.81%) |
Feb 23, 2017 | 40.03 | 40.68 | 37.77 | 39.02 | 15,880,094 | -1.42(-3.52%) |
Feb 22, 2017 | 40.75 | 41.32 | 40.31 | 40.44 | 5,947,808 | -0.72(-1.75%) |
Feb 21, 2017 | 41.29 | 41.62 | 41.06 | 41.16 | 4,400,008 | +0.33(+0.81%) |
Feb 17, 2017 | 40.83 | 40.83 | 40.83 | 0 | +0.14(+0.34%) | |
Feb 16, 2017 | 41.07 | 41.23 | 40.48 | 40.69 | 3,799,387 | -0.25(-0.61%) |
Feb 15, 2017 | 40.57 | 41.41 | 40.31 | 40.94 | 6,763,758 | +0.07(+0.16%) |
Feb 14, 2017 | 41.58 | 41.74 | 40.16 | 40.88 | 10,096,436 | -1.24(-2.94%) |
Feb 13, 2017 | 42.18 | 42.63 | 41.80 | 42.11 | 2,533,587 | -0.15(-0.35%) |
Feb 10, 2017 | 42.30 | 42.50 | 41.92 | 42.26 | 3,680,447 | +0.34(+0.81%) |
Feb 09, 2017 | 42.34 | 42.51 | 41.81 | 41.92 | 3,564,196 | -0.01(-0.02%) |
Feb 08, 2017 | 41.51 | 42.64 | 41.10 | 41.93 | 4,187,926 | -0.07(-0.18%) |
Feb 07, 2017 | 42.41 | 42.41 | 41.06 | 42.00 | 6,363,100 | -0.62(-1.45%) |
Feb 06, 2017 | 43.92 | 44.13 | 42.58 | 42.62 | 3,627,515 | -1.30(-2.97%) |
Feb 03, 2017 | 43.13 | 44.17 | 43.13 | 43.92 | 3,860,338 | +0.41(+0.93%) |
Feb 02, 2017 | 42.73 | 43.67 | 42.31 | 43.52 | 4,201,255 | +0.96(+2.27%) |