Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.39 | 40.47 | 39.34 | 40.13 | 116,168 | +0.94(+2.40%) |
Apr 27, 2017 | 38.20 | 39.58 | 38.20 | 39.19 | 83,696 | +1.09(+2.86%) |
Apr 26, 2017 | 38.40 | 38.89 | 37.80 | 38.10 | 111,306 | -0.40(-1.03%) |
Apr 25, 2017 | 38.99 | 39.34 | 38.45 | 38.49 | 53,560 | -0.15(-0.38%) |
Apr 24, 2017 | 38.89 | 39.39 | 37.85 | 38.64 | 59,475 | +0.64(+1.69%) |
Apr 21, 2017 | 37.46 | 38.17 | 37.41 | 38.00 | 42,094 | +0.40(+1.05%) |
Apr 20, 2017 | 37.80 | 38.15 | 37.01 | 37.60 | 92,892 | +0.15(+0.40%) |
Apr 19, 2017 | 37.85 | 38.10 | 37.41 | 37.46 | 70,166 | -0.25(-0.66%) |
Apr 18, 2017 | 37.16 | 37.85 | 36.91 | 37.70 | 45,936 | +0.25(+0.66%) |
Apr 17, 2017 | 37.11 | 37.55 | 36.66 | 37.46 | 47,680 | +0.49(+1.34%) |
Apr 13, 2017 | 37.31 | 37.80 | 36.86 | 36.96 | 41,869 | -0.49(-1.32%) |
Apr 12, 2017 | 37.95 | 38.00 | 37.11 | 37.46 | 41,372 | -0.64(-1.69%) |
Apr 11, 2017 | 37.41 | 38.22 | 37.41 | 38.10 | 46,270 | +0.54(+1.45%) |
Apr 10, 2017 | 38.05 | 38.25 | 37.41 | 37.55 | 47,483 | -0.49(-1.30%) |
Apr 07, 2017 | 37.95 | 38.45 | 37.78 | 38.05 | 45,663 | -0.25(-0.65%) |
Apr 06, 2017 | 37.31 | 38.40 | 37.11 | 38.30 | 70,724 | +1.09(+2.93%) |
Apr 05, 2017 | 38.30 | 38.99 | 37.01 | 37.21 | 88,533 | -1.09(-2.84%) |
Apr 04, 2017 | 37.95 | 38.40 | 37.51 | 38.30 | 53,122 | +0.05(+0.13%) |
Apr 03, 2017 | 38.59 | 38.59 | 37.70 | 38.25 | 41,943 | -0.10(-0.26%) |
Mar 31, 2017 | 38.35 | 38.54 | 38.10 | 38.35 | 58,445 | +0.00(+0.00%) |
Mar 30, 2017 | 37.11 | 38.45 | 37.11 | 38.35 | 34,795 | +1.24(+3.33%) |
Mar 29, 2017 | 36.81 | 37.41 | 36.81 | 37.11 | 37,972 | +0.15(+0.40%) |
Mar 28, 2017 | 36.37 | 37.16 | 36.37 | 36.96 | 49,427 | +0.54(+1.49%) |
Mar 27, 2017 | 35.92 | 36.81 | 35.63 | 36.42 | 66,790 | -0.05(-0.14%) |
Mar 24, 2017 | 36.02 | 36.57 | 35.38 | 36.47 | 51,524 | +0.54(+1.52%) |
Mar 23, 2017 | 35.63 | 36.42 | 35.48 | 35.92 | 32,187 | +0.25(+0.69%) |
Mar 22, 2017 | 36.32 | 36.32 | 35.48 | 35.67 | 70,567 | -0.69(-1.91%) |
Mar 21, 2017 | 37.95 | 37.95 | 36.17 | 36.37 | 67,234 | -1.39(-3.67%) |
Mar 20, 2017 | 37.95 | 38.05 | 37.60 | 37.75 | 26,829 | -0.35(-0.91%) |
Mar 17, 2017 | 37.70 | 38.10 | 37.41 | 38.10 | 126,546 | +0.40(+1.05%) |
Mar 16, 2017 | 37.36 | 37.80 | 37.36 | 37.70 | 31,649 | +0.45(+1.20%) |
Mar 15, 2017 | 37.11 | 37.41 | 36.71 | 37.26 | 31,390 | +0.35(+0.94%) |
Mar 14, 2017 | 37.11 | 37.16 | 36.62 | 36.91 | 29,509 | -0.30(-0.80%) |
Mar 13, 2017 | 37.31 | 37.85 | 37.21 | 37.21 | 17,058 | -0.15(-0.40%) |
Mar 10, 2017 | 37.85 | 37.85 | 36.71 | 37.36 | 37,327 | -0.25(-0.66%) |
Mar 09, 2017 | 37.95 | 38.35 | 37.55 | 37.60 | 21,253 | -0.30(-0.78%) |
Mar 08, 2017 | 38.00 | 38.38 | 37.85 | 37.90 | 39,170 | +0.30(+0.79%) |
Mar 07, 2017 | 38.00 | 38.00 | 37.60 | 37.60 | 21,287 | -0.45(-1.17%) |
Mar 06, 2017 | 38.30 | 38.54 | 37.90 | 38.05 | 31,523 | -0.64(-1.66%) |
Mar 03, 2017 | 38.84 | 39.04 | 38.45 | 38.69 | 20,526 | -0.15(-0.38%) |
Mar 02, 2017 | 39.73 | 39.88 | 38.77 | 38.84 | 47,456 | -0.94(-2.36%) |
Mar 01, 2017 | 39.34 | 39.87 | 39.19 | 39.78 | 84,744 | +0.79(+2.03%) |
Feb 28, 2017 | 38.94 | 39.09 | 38.74 | 38.99 | 53,541 | -0.05(-0.13%) |
Feb 27, 2017 | 38.69 | 39.24 | 38.69 | 39.04 | 33,250 | +0.40(+1.02%) |
Feb 24, 2017 | 38.40 | 38.94 | 38.35 | 38.64 | 39,079 | -0.15(-0.38%) |
Feb 23, 2017 | 39.09 | 39.09 | 38.29 | 38.79 | 28,526 | -0.20(-0.51%) |
Feb 22, 2017 | 38.84 | 39.14 | 38.59 | 38.99 | 27,307 | +0.15(+0.38%) |
Feb 21, 2017 | 39.29 | 39.34 | 38.69 | 38.84 | 43,425 | -0.30(-0.76%) |
Feb 17, 2017 | 39.14 | 39.14 | 39.14 | 0 | -0.25(-0.63%) | |
Feb 16, 2017 | 39.19 | 39.48 | 39.04 | 39.39 | 30,978 | +0.15(+0.38%) |
Feb 15, 2017 | 39.19 | 39.29 | 38.74 | 39.24 | 38,531 | +0.05(+0.13%) |
Feb 14, 2017 | 38.64 | 39.34 | 38.45 | 39.19 | 86,224 | +0.64(+1.67%) |
Feb 13, 2017 | 38.25 | 38.84 | 38.25 | 38.54 | 35,197 | +0.49(+1.30%) |
Feb 10, 2017 | 37.46 | 38.05 | 37.31 | 38.05 | 38,459 | +0.64(+1.72%) |
Feb 09, 2017 | 37.16 | 38.04 | 37.06 | 37.41 | 36,304 | +0.25(+0.67%) |
Feb 08, 2017 | 37.21 | 37.36 | 37.02 | 37.16 | 78,556 | -0.25(-0.66%) |
Feb 07, 2017 | 37.46 | 37.70 | 37.02 | 37.41 | 54,970 | +0.15(+0.40%) |
Feb 06, 2017 | 37.55 | 38.05 | 37.21 | 37.26 | 24,332 | -0.74(-1.95%) |
Feb 03, 2017 | 37.65 | 38.10 | 37.46 | 38.00 | 32,832 | +0.84(+2.26%) |
Feb 02, 2017 | 37.65 | 37.90 | 36.71 | 37.16 | 43,393 | -0.79(-2.09%) |