Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.40 | 40.40 | 38.04 | 38.17 | 319,555 | -2.00(-4.97%) |
Apr 27, 2017 | 40.78 | 41.38 | 37.15 | 40.17 | 575,813 | -1.39(-3.35%) |
Apr 26, 2017 | 41.24 | 41.84 | 41.20 | 41.56 | 317,064 | +0.23(+0.56%) |
Apr 25, 2017 | 41.94 | 40.87 | 41.33 | 182,832 | +1.02(+2.53%) | |
Apr 24, 2017 | 39.61 | 40.50 | 39.29 | 40.31 | 193,059 | +1.11(+2.84%) |
Apr 21, 2017 | 39.66 | 39.66 | 38.92 | 39.20 | 190,685 | -0.56(-1.40%) |
Apr 20, 2017 | 39.20 | 39.89 | 39.10 | 39.75 | 255,629 | +0.84(+2.15%) |
Apr 19, 2017 | 38.73 | 39.24 | 38.59 | 38.92 | 221,417 | +0.37(+0.96%) |
Apr 18, 2017 | 39.15 | 39.61 | 38.50 | 38.55 | 270,970 | -1.07(-2.70%) |
Apr 17, 2017 | 39.10 | 39.71 | 38.82 | 39.61 | 162,183 | +0.79(+2.03%) |
Apr 13, 2017 | 39.38 | 39.52 | 38.76 | 38.82 | 199,951 | -0.65(-1.65%) |
Apr 12, 2017 | 39.61 | 39.68 | 39.01 | 39.48 | 309,384 | -0.14(-0.35%) |
Apr 11, 2017 | 38.73 | 41.29 | 38.73 | 39.61 | 242,154 | +0.79(+2.03%) |
Apr 10, 2017 | 39.20 | 39.61 | 38.59 | 38.82 | 90,374 | -0.33(-0.83%) |
Apr 07, 2017 | 38.82 | 39.34 | 38.69 | 39.15 | 135,663 | +0.23(+0.60%) |
Apr 06, 2017 | 38.22 | 39.15 | 38.08 | 38.92 | 121,211 | +0.88(+2.32%) |
Apr 05, 2017 | 39.10 | 39.43 | 37.99 | 38.04 | 129,642 | -0.79(-2.03%) |
Apr 04, 2017 | 38.36 | 38.92 | 38.36 | 38.82 | 146,649 | +0.33(+0.84%) |
Apr 03, 2017 | 40.13 | 40.45 | 38.45 | 38.50 | 157,545 | -1.49(-3.72%) |
Mar 31, 2017 | 39.20 | 40.17 | 38.76 | 39.99 | 240,469 | +0.79(+2.01%) |
Mar 30, 2017 | 38.96 | 39.36 | 38.82 | 39.20 | 92,266 | +0.33(+0.84%) |
Mar 29, 2017 | 38.31 | 38.99 | 38.27 | 38.87 | 63,922 | +0.46(+1.21%) |
Mar 28, 2017 | 37.80 | 38.73 | 37.62 | 38.41 | 148,743 | +0.33(+0.85%) |
Mar 27, 2017 | 37.34 | 38.17 | 37.29 | 38.08 | 135,430 | -0.19(-0.49%) |
Mar 24, 2017 | 38.22 | 38.64 | 38.04 | 38.27 | 143,596 | +0.14(+0.37%) |
Mar 23, 2017 | 37.39 | 38.41 | 37.20 | 38.13 | 128,965 | +0.74(+1.99%) |
Mar 22, 2017 | 37.20 | 37.48 | 36.81 | 37.39 | 124,029 | +0.09(+0.25%) |
Mar 21, 2017 | 39.06 | 39.06 | 37.25 | 37.29 | 164,280 | -1.39(-3.60%) |
Mar 20, 2017 | 38.92 | 39.10 | 38.31 | 38.69 | 73,453 | -0.33(-0.83%) |
Mar 17, 2017 | 38.13 | 39.20 | 38.08 | 39.01 | 444,675 | +0.65(+1.69%) |
Mar 16, 2017 | 38.59 | 38.69 | 38.13 | 38.36 | 94,763 | +0.00(+0.00%) |
Mar 15, 2017 | 37.48 | 38.69 | 37.48 | 38.36 | 135,978 | +1.02(+2.74%) |
Mar 14, 2017 | 37.48 | 37.48 | 36.83 | 37.34 | 81,176 | -0.33(-0.86%) |
Mar 13, 2017 | 37.15 | 37.94 | 37.15 | 37.66 | 110,063 | +0.56(+1.50%) |
Mar 10, 2017 | 37.71 | 37.90 | 36.69 | 37.11 | 214,077 | -0.14(-0.37%) |
Mar 09, 2017 | 38.04 | 38.64 | 37.01 | 37.25 | 183,568 | -0.88(-2.31%) |
Mar 08, 2017 | 39.06 | 39.10 | 38.13 | 38.13 | 83,803 | -0.65(-1.68%) |
Mar 07, 2017 | 38.92 | 39.48 | 38.78 | 38.78 | 58,828 | -0.37(-0.95%) |
Mar 06, 2017 | 38.87 | 39.24 | 38.78 | 39.15 | 77,763 | -0.19(-0.47%) |
Mar 03, 2017 | 39.34 | 39.94 | 38.92 | 39.34 | 96,144 | +0.14(+0.36%) |
Mar 02, 2017 | 40.31 | 40.31 | 39.15 | 39.20 | 68,467 | -1.25(-3.10%) |
Mar 01, 2017 | 39.85 | 40.78 | 39.48 | 40.45 | 211,797 | +1.53(+3.94%) |
Feb 28, 2017 | 40.08 | 40.08 | 38.87 | 38.92 | 162,694 | -1.30(-3.23%) |
Feb 27, 2017 | 39.94 | 40.26 | 39.43 | 40.22 | 189,183 | +0.28(+0.70%) |
Feb 24, 2017 | 38.69 | 39.94 | 38.69 | 39.94 | 132,765 | +0.74(+1.90%) |
Feb 23, 2017 | 40.03 | 40.24 | 39.06 | 39.20 | 139,717 | -0.88(-2.20%) |
Feb 22, 2017 | 40.36 | 40.40 | 39.85 | 40.08 | 220,220 | -0.09(-0.23%) |
Feb 21, 2017 | 38.08 | 40.96 | 37.94 | 40.17 | 322,065 | +2.32(+6.14%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Feb 16, 2017 | 38.17 | 38.50 | 37.78 | 38.27 | 133,652 | +0.09(+0.24%) |
Feb 15, 2017 | 37.76 | 38.36 | 37.76 | 38.17 | 85,935 | +0.23(+0.61%) |
Feb 14, 2017 | 37.90 | 38.04 | 37.52 | 37.94 | 145,920 | -0.19(-0.49%) |
Feb 13, 2017 | 38.22 | 38.59 | 37.99 | 38.13 | 86,043 | +0.14(+0.37%) |
Feb 10, 2017 | 38.08 | 38.41 | 37.52 | 37.99 | 126,951 | +0.05(+0.12%) |
Feb 09, 2017 | 36.73 | 37.94 | 36.73 | 37.94 | 115,294 | +1.25(+3.42%) |
Feb 08, 2017 | 37.76 | 37.76 | 36.55 | 36.69 | 163,095 | -1.16(-3.07%) |
Feb 07, 2017 | 37.48 | 37.94 | 37.25 | 37.85 | 124,488 | +0.60(+1.62%) |
Feb 06, 2017 | 37.76 | 37.76 | 36.97 | 37.25 | 108,514 | -0.65(-1.72%) |
Feb 03, 2017 | 37.39 | 37.99 | 37.11 | 37.90 | 90,386 | +0.79(+2.13%) |
Feb 02, 2017 | 37.25 | 37.66 | 36.78 | 37.11 | 92,050 | -0.28(-0.75%) |