Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.33 | 38.39 | 38.31 | 38.31 | 5,400 | -0.01(-0.03%) |
Apr 27, 2017 | 38.28 | 38.34 | 38.21 | 38.32 | 1,697 | +0.04(+0.10%) |
Apr 26, 2017 | 38.16 | 38.34 | 38.15 | 38.28 | 6,116 | +0.04(+0.10%) |
Apr 25, 2017 | 37.97 | 38.25 | 37.97 | 38.24 | 6,798 | -0.10(-0.25%) |
Apr 24, 2017 | 38.34 | 38.34 | 38.21 | 38.34 | 255,612 | +0.38(+1.01%) |
Apr 21, 2017 | 38.34 | 38.34 | 37.93 | 37.95 | 4,265 | +0.03(+0.08%) |
Apr 20, 2017 | 38.10 | 38.10 | 37.92 | 37.92 | 12,274 | -0.37(-0.98%) |
Apr 19, 2017 | 38.08 | 38.31 | 38.08 | 38.30 | 23,626 | +0.22(+0.59%) |
Apr 18, 2017 | 38.07 | 38.09 | 38.03 | 38.07 | 4,894 | +0.28(+0.75%) |
Apr 17, 2017 | 37.73 | 37.83 | 37.73 | 37.79 | 9,320 | +0.35(+0.95%) |
Apr 13, 2017 | 37.31 | 37.44 | 37.31 | 37.44 | 8,351 | -0.05(-0.13%) |
Apr 12, 2017 | 37.59 | 37.59 | 37.48 | 37.48 | 5,100 | -0.02(-0.05%) |
Apr 11, 2017 | 37.55 | 37.58 | 37.50 | 37.50 | 2,925 | -0.18(-0.48%) |
Apr 10, 2017 | 37.52 | 37.70 | 37.52 | 37.68 | 9,434 | +0.32(+0.86%) |
Apr 07, 2017 | 37.29 | 37.40 | 37.29 | 37.36 | 7,485 | +0.01(+0.04%) |
Apr 06, 2017 | 37.31 | 37.38 | 37.29 | 37.35 | 2,775 | -0.03(-0.08%) |
Apr 05, 2017 | 37.40 | 37.89 | 37.20 | 37.38 | 15,215 | -0.29(-0.76%) |
Apr 04, 2017 | 38.00 | 38.00 | 37.61 | 37.67 | 4,045 | -0.28(-0.73%) |
Apr 03, 2017 | 37.71 | 37.98 | 37.70 | 37.94 | 2,970 | -0.02(-0.05%) |
Mar 31, 2017 | 38.15 | 38.15 | 37.89 | 37.96 | 3,970 | -0.31(-0.80%) |
Mar 30, 2017 | 38.23 | 38.27 | 38.13 | 38.27 | 7,348 | +0.45(+1.19%) |
Mar 29, 2017 | 37.81 | 37.82 | 37.81 | 37.82 | 513 | -0.01(-0.03%) |
Mar 28, 2017 | 37.68 | 37.86 | 37.68 | 37.83 | 7,450 | +0.35(+0.92%) |
Mar 27, 2017 | 37.63 | 37.63 | 37.48 | 37.48 | 3,008 | -0.05(-0.13%) |
Mar 24, 2017 | 37.56 | 37.58 | 37.43 | 37.53 | 15,107 | -0.32(-0.84%) |
Mar 23, 2017 | 37.69 | 37.86 | 37.69 | 37.85 | 9,734 | +0.03(+0.08%) |
Mar 22, 2017 | 38.08 | 38.08 | 37.76 | 37.82 | 7,713 | -0.20(-0.54%) |
Mar 21, 2017 | 38.02 | 38.02 | 37.85 | 38.02 | 4,695 | -0.00(-0.00%) |
Mar 20, 2017 | 38.03 | 38.05 | 38.02 | 38.02 | 5,747 | -0.10(-0.27%) |
Mar 17, 2017 | 38.04 | 38.18 | 38.04 | 38.13 | 2,309 | +0.58(+1.56%) |
Mar 16, 2017 | 37.48 | 37.54 | 37.48 | 37.54 | 1,554 | -0.15(-0.41%) |
Mar 15, 2017 | 38.47 | 38.47 | 37.69 | 37.69 | 7,088 | -0.66(-1.72%) |
Mar 14, 2017 | 38.53 | 38.53 | 38.33 | 38.36 | 4,128 | +0.06(+0.16%) |
Mar 13, 2017 | 38.34 | 38.37 | 38.26 | 38.29 | 14,805 | -0.27(-0.71%) |
Mar 10, 2017 | 38.78 | 38.78 | 38.49 | 38.57 | 7,552 | -0.21(-0.54%) |
Mar 09, 2017 | 38.50 | 38.81 | 38.50 | 38.78 | 33,844 | +0.32(+0.82%) |
Mar 08, 2017 | 38.31 | 38.46 | 38.27 | 38.46 | 6,907 | +0.28(+0.73%) |
Mar 07, 2017 | 38.22 | 38.24 | 38.16 | 38.18 | 26,730 | -0.13(-0.34%) |
Mar 06, 2017 | 38.09 | 38.34 | 38.00 | 38.31 | 6,478 | -0.03(-0.09%) |
Mar 03, 2017 | 38.41 | 38.47 | 38.35 | 38.35 | 15,552 | -0.06(-0.16%) |
Mar 02, 2017 | 38.21 | 38.42 | 38.12 | 38.41 | 33,991 | +0.66(+1.74%) |
Mar 01, 2017 | 37.81 | 37.95 | 37.74 | 37.75 | 6,979 | -0.17(-0.46%) |
Feb 28, 2017 | 37.86 | 37.93 | 37.86 | 37.92 | 6,473 | -0.06(-0.15%) |
Feb 27, 2017 | 37.90 | 37.98 | 37.90 | 37.98 | 17,851 | +0.31(+0.82%) |
Feb 24, 2017 | 37.52 | 37.72 | 37.52 | 37.67 | 22,433 | +0.10(+0.28%) |
Feb 23, 2017 | 37.61 | 37.66 | 37.57 | 37.57 | 7,870 | +0.02(+0.05%) |
Feb 22, 2017 | 37.50 | 37.67 | 37.50 | 37.55 | 3,773 | -0.03(-0.07%) |
Feb 21, 2017 | 37.86 | 37.86 | 37.56 | 37.58 | 18,192 | -0.77(-2.01%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.34(+0.88%) | |
Feb 16, 2017 | 38.13 | 38.17 | 38.01 | 38.01 | 12,964 | -0.33(-0.85%) |
Feb 15, 2017 | 38.35 | 38.48 | 38.31 | 38.34 | 9,330 | +0.11(+0.30%) |
Feb 14, 2017 | 38.29 | 38.39 | 38.21 | 38.22 | 9,690 | -0.07(-0.17%) |
Feb 13, 2017 | 38.23 | 38.33 | 38.21 | 38.29 | 6,252 | -0.12(-0.32%) |
Feb 10, 2017 | 38.62 | 38.69 | 38.41 | 38.41 | 10,089 | -0.25(-0.64%) |
Feb 09, 2017 | 38.59 | 38.72 | 38.59 | 38.66 | 19,434 | -0.12(-0.32%) |
Feb 08, 2017 | 39.01 | 39.01 | 38.79 | 38.79 | 8,624 | -0.23(-0.59%) |
Feb 07, 2017 | 38.81 | 39.02 | 38.79 | 39.02 | 8,076 | +0.34(+0.89%) |
Feb 06, 2017 | 38.91 | 38.91 | 38.64 | 38.67 | 20,751 | +0.01(+0.03%) |
Feb 03, 2017 | 38.82 | 38.82 | 38.55 | 38.66 | 12,594 | +0.32(+0.82%) |
Feb 02, 2017 | 38.41 | 38.41 | 38.34 | 38.35 | 2,914 | -0.02(-0.05%) |