Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.98 | 38.05 | 37.23 | 37.33 | 1,388,568 | -0.68(-1.79%) |
Apr 27, 2017 | 38.09 | 38.30 | 37.63 | 38.01 | 1,349,962 | -0.04(-0.11%) |
Apr 26, 2017 | 37.48 | 38.46 | 37.33 | 38.05 | 2,153,207 | +0.58(+1.55%) |
Apr 25, 2017 | 36.82 | 37.65 | 36.81 | 37.47 | 3,079,930 | +0.82(+2.24%) |
Apr 24, 2017 | 37.16 | 37.22 | 36.52 | 36.65 | 1,754,376 | -0.11(-0.30%) |
Apr 21, 2017 | 37.56 | 37.56 | 36.58 | 36.76 | 1,493,227 | -0.82(-2.18%) |
Apr 20, 2017 | 37.10 | 37.95 | 37.08 | 37.58 | 1,917,650 | +0.71(+1.93%) |
Apr 19, 2017 | 36.81 | 37.13 | 36.38 | 36.87 | 1,879,424 | -0.03(-0.08%) |
Apr 18, 2017 | 37.05 | 37.06 | 36.65 | 36.90 | 1,623,215 | -0.42(-1.13%) |
Apr 17, 2017 | 37.61 | 37.65 | 37.04 | 37.32 | 1,127,092 | -0.24(-0.64%) |
Apr 13, 2017 | 37.72 | 37.92 | 37.33 | 37.56 | 1,246,049 | -0.22(-0.58%) |
Apr 12, 2017 | 37.88 | 37.95 | 37.56 | 37.78 | 1,152,248 | +0.02(+0.05%) |
Apr 11, 2017 | 37.35 | 37.82 | 37.19 | 37.76 | 1,139,828 | +0.47(+1.26%) |
Apr 10, 2017 | 37.70 | 37.91 | 36.96 | 37.29 | 1,526,800 | -0.26(-0.69%) |
Apr 07, 2017 | 37.00 | 37.60 | 36.91 | 37.55 | 1,818,146 | +0.48(+1.29%) |
Apr 06, 2017 | 36.98 | 37.58 | 36.91 | 37.07 | 1,606,424 | +0.23(+0.62%) |
Apr 05, 2017 | 36.89 | 37.48 | 36.74 | 36.84 | 1,668,821 | +0.02(+0.05%) |
Apr 04, 2017 | 37.65 | 37.82 | 36.61 | 36.82 | 2,430,356 | -1.22(-3.21%) |
Apr 03, 2017 | 38.16 | 38.25 | 37.74 | 38.04 | 1,439,242 | -0.07(-0.18%) |
Mar 31, 2017 | 38.24 | 38.35 | 38.05 | 38.11 | 1,368,922 | -0.02(-0.05%) |
Mar 30, 2017 | 37.98 | 38.46 | 37.98 | 38.13 | 1,684,498 | -0.15(-0.39%) |
Mar 29, 2017 | 38.14 | 38.59 | 38.05 | 38.28 | 1,746,791 | -0.07(-0.18%) |
Mar 28, 2017 | 37.79 | 38.49 | 37.68 | 38.35 | 1,739,629 | +0.55(+1.46%) |
Mar 27, 2017 | 37.30 | 38.17 | 37.27 | 37.80 | 1,756,920 | +0.24(+0.64%) |
Mar 24, 2017 | 37.23 | 37.67 | 37.02 | 37.56 | 1,163,302 | +0.33(+0.89%) |
Mar 23, 2017 | 36.97 | 37.61 | 36.94 | 37.23 | 1,752,518 | +0.65(+1.78%) |
Mar 22, 2017 | 36.54 | 36.63 | 36.10 | 36.58 | 1,482,150 | -0.16(-0.44%) |
Mar 21, 2017 | 37.40 | 37.55 | 36.36 | 36.74 | 2,449,590 | -0.65(-1.74%) |
Mar 20, 2017 | 37.82 | 37.94 | 37.13 | 37.39 | 1,596,069 | -0.44(-1.16%) |
Mar 17, 2017 | 37.72 | 37.99 | 37.39 | 37.83 | 2,739,053 | +0.09(+0.24%) |
Mar 16, 2017 | 37.54 | 38.16 | 37.42 | 37.74 | 2,648,088 | +0.13(+0.35%) |
Mar 15, 2017 | 37.17 | 37.83 | 37.03 | 37.61 | 2,220,067 | +0.40(+1.07%) |
Mar 14, 2017 | 36.72 | 37.81 | 36.72 | 37.21 | 2,615,660 | +0.29(+0.79%) |
Mar 13, 2017 | 36.93 | 37.29 | 36.80 | 36.92 | 2,811,277 | +0.07(+0.19%) |
Mar 10, 2017 | 36.65 | 37.09 | 36.58 | 36.85 | 2,959,031 | +0.39(+1.07%) |
Mar 09, 2017 | 36.50 | 36.65 | 36.03 | 36.46 | 3,561,796 | +0.06(+0.16%) |
Mar 08, 2017 | 36.23 | 36.59 | 36.04 | 36.40 | 2,521,656 | +0.38(+1.05%) |
Mar 07, 2017 | 36.39 | 36.58 | 35.91 | 36.02 | 2,150,361 | -0.49(-1.34%) |
Mar 06, 2017 | 36.43 | 36.80 | 36.26 | 36.51 | 2,032,651 | +0.10(+0.27%) |
Mar 03, 2017 | 37.25 | 37.44 | 36.17 | 36.41 | 1,735,443 | -0.62(-1.67%) |
Mar 02, 2017 | 36.93 | 37.12 | 36.71 | 37.03 | 3,022,586 | +0.13(+0.35%) |
Mar 01, 2017 | 36.87 | 37.06 | 36.44 | 36.90 | 7,014,188 | +0.40(+1.10%) |
Feb 28, 2017 | 37.50 | 37.57 | 36.37 | 36.50 | 3,577,850 | -1.10(-2.93%) |
Feb 27, 2017 | 37.45 | 37.99 | 37.35 | 37.60 | 4,222,158 | +0.30(+0.80%) |
Feb 24, 2017 | 37.37 | 37.78 | 37.02 | 37.30 | 2,638,044 | +0.02(+0.05%) |
Feb 23, 2017 | 38.16 | 38.44 | 37.21 | 37.28 | 3,656,016 | -0.64(-1.69%) |
Feb 22, 2017 | 38.29 | 38.42 | 37.71 | 37.92 | 1,939,365 | -0.39(-1.02%) |
Feb 21, 2017 | 38.30 | 39.64 | 38.05 | 38.31 | 2,722,791 | +0.01(+0.03%) |
Feb 17, 2017 | 38.30 | 38.30 | 38.30 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.60 | 39.22 | 37.80 | 38.21 | 2,931,558 | +0.16(+0.42%) |
Feb 15, 2017 | 37.83 | 38.32 | 37.83 | 38.05 | 2,624,559 | -0.05(-0.13%) |
Feb 14, 2017 | 37.64 | 38.30 | 37.63 | 38.10 | 3,075,547 | +0.50(+1.33%) |
Feb 13, 2017 | 38.29 | 38.45 | 37.57 | 37.60 | 3,586,657 | -0.78(-2.03%) |
Feb 10, 2017 | 38.48 | 38.91 | 37.96 | 38.38 | 3,958,591 | +0.11(+0.29%) |
Feb 09, 2017 | 37.87 | 38.87 | 37.91 | 38.27 | 3,734,061 | +0.40(+1.06%) |
Feb 08, 2017 | 36.76 | 38.66 | 36.42 | 37.87 | 9,807,631 | +1.05(+2.85%) |
Feb 07, 2017 | 36.09 | 36.82 | 34.92 | 36.82 | 21,505,176 | -4.46(-10.80%) |
Feb 06, 2017 | 41.05 | 41.36 | 40.75 | 41.28 | 2,870,164 | +0.26(+0.63%) |
Feb 03, 2017 | 40.85 | 41.55 | 40.43 | 41.02 | 1,724,944 | +0.13(+0.32%) |
Feb 02, 2017 | 41.12 | 41.56 | 40.88 | 40.89 | 2,194,035 | -0.45(-1.09%) |