Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.02 | 39.13 | 38.65 | 38.85 | 562,117 | +0.41(+1.05%) |
Apr 27, 2017 | 38.81 | 38.81 | 38.31 | 38.45 | 347,019 | -0.25(-0.64%) |
Apr 26, 2017 | 38.68 | 38.98 | 38.51 | 38.69 | 659,183 | -0.62(-1.57%) |
Apr 25, 2017 | 39.26 | 39.50 | 39.18 | 39.31 | 419,396 | +0.01(+0.02%) |
Apr 24, 2017 | 39.21 | 39.39 | 39.16 | 39.30 | 656,193 | +0.96(+2.49%) |
Apr 21, 2017 | 38.31 | 38.39 | 38.14 | 38.35 | 645,653 | -0.21(-0.53%) |
Apr 20, 2017 | 38.34 | 38.60 | 38.26 | 38.55 | 896,454 | +0.72(+1.90%) |
Apr 19, 2017 | 37.99 | 38.13 | 37.70 | 37.84 | 816,194 | -0.21(-0.56%) |
Apr 18, 2017 | 38.06 | 38.31 | 38.01 | 38.05 | 470,651 | -0.61(-1.58%) |
Apr 17, 2017 | 38.27 | 38.70 | 38.27 | 38.66 | 501,065 | +0.67(+1.77%) |
Apr 13, 2017 | 37.92 | 38.37 | 37.92 | 37.99 | 543,202 | +0.21(+0.56%) |
Apr 12, 2017 | 37.48 | 37.81 | 37.14 | 37.78 | 934,207 | +1.04(+2.82%) |
Apr 11, 2017 | 36.54 | 36.81 | 36.30 | 36.74 | 627,235 | +0.87(+2.43%) |
Apr 10, 2017 | 36.10 | 36.10 | 35.84 | 35.87 | 420,987 | -0.25(-0.70%) |
Apr 07, 2017 | 36.01 | 36.33 | 35.94 | 36.12 | 533,904 | +0.09(+0.24%) |
Apr 06, 2017 | 36.02 | 36.13 | 35.92 | 36.04 | 465,695 | +0.06(+0.17%) |
Apr 05, 2017 | 36.24 | 36.41 | 35.94 | 35.98 | 721,022 | -0.86(-2.33%) |
Apr 04, 2017 | 36.69 | 37.07 | 36.63 | 36.83 | 590,343 | +0.46(+1.26%) |
Apr 03, 2017 | 36.80 | 37.03 | 36.09 | 36.37 | 1,782,840 | -0.29(-0.80%) |
Mar 31, 2017 | 37.12 | 37.18 | 36.59 | 36.67 | 1,444,577 | -1.22(-3.21%) |
Mar 30, 2017 | 38.74 | 39.06 | 37.81 | 37.88 | 803,871 | -0.70(-1.82%) |
Mar 29, 2017 | 38.54 | 38.92 | 38.31 | 38.59 | 724,611 | -0.11(-0.27%) |
Mar 28, 2017 | 38.85 | 39.04 | 38.57 | 38.69 | 1,302,119 | -0.32(-0.82%) |
Mar 27, 2017 | 38.95 | 39.14 | 38.70 | 39.01 | 706,116 | -1.10(-2.73%) |
Mar 24, 2017 | 39.97 | 40.25 | 39.88 | 40.11 | 549,274 | -0.01(-0.03%) |
Mar 23, 2017 | 40.05 | 40.33 | 39.92 | 40.12 | 737,292 | +0.19(+0.48%) |
Mar 22, 2017 | 39.65 | 40.01 | 39.60 | 39.93 | 824,449 | +0.25(+0.62%) |
Mar 21, 2017 | 40.57 | 40.70 | 39.60 | 39.68 | 1,309,377 | -0.43(-1.06%) |
Mar 20, 2017 | 39.74 | 40.29 | 39.66 | 40.11 | 820,201 | +0.74(+1.89%) |
Mar 17, 2017 | 39.19 | 39.46 | 39.08 | 39.36 | 604,457 | -0.03(-0.07%) |
Mar 16, 2017 | 39.54 | 39.77 | 39.30 | 39.39 | 1,267,892 | +0.49(+1.25%) |
Mar 15, 2017 | 37.66 | 39.15 | 37.66 | 38.91 | 1,154,774 | +1.57(+4.22%) |
Mar 14, 2017 | 37.39 | 37.60 | 37.26 | 37.33 | 518,936 | -0.37(-0.97%) |
Mar 13, 2017 | 37.31 | 37.76 | 37.31 | 37.70 | 436,241 | +0.60(+1.61%) |
Mar 10, 2017 | 36.87 | 37.13 | 36.74 | 37.10 | 641,798 | +1.08(+3.01%) |
Mar 09, 2017 | 36.45 | 36.49 | 35.77 | 36.02 | 627,923 | -0.67(-1.83%) |
Mar 08, 2017 | 37.09 | 37.18 | 36.65 | 36.69 | 711,371 | -0.86(-2.30%) |
Mar 07, 2017 | 37.54 | 37.76 | 37.41 | 37.55 | 355,844 | +0.10(+0.27%) |
Mar 06, 2017 | 37.54 | 37.56 | 37.23 | 37.45 | 636,737 | +0.00(+0.00%) |
Mar 03, 2017 | 37.13 | 37.50 | 37.02 | 37.45 | 488,533 | +0.70(+1.90%) |
Mar 02, 2017 | 37.13 | 37.24 | 36.70 | 36.75 | 717,124 | -0.56(-1.50%) |
Mar 01, 2017 | 36.97 | 37.46 | 36.93 | 37.31 | 758,020 | +0.78(+2.13%) |
Feb 28, 2017 | 37.05 | 37.15 | 36.48 | 36.53 | 900,413 | -0.77(-2.07%) |
Feb 27, 2017 | 37.71 | 37.82 | 37.25 | 37.30 | 641,804 | -0.43(-1.13%) |
Feb 24, 2017 | 37.54 | 37.88 | 37.54 | 37.73 | 575,632 | -0.48(-1.25%) |
Feb 23, 2017 | 38.32 | 38.37 | 37.91 | 38.21 | 637,276 | +0.43(+1.13%) |
Feb 22, 2017 | 37.16 | 37.78 | 37.16 | 37.78 | 667,442 | +0.20(+0.53%) |
Feb 21, 2017 | 37.45 | 37.71 | 37.31 | 37.58 | 484,565 | +0.13(+0.34%) |
Feb 17, 2017 | 37.46 | 37.46 | 37.46 | 0 | -0.23(-0.62%) | |
Feb 16, 2017 | 38.17 | 38.21 | 37.63 | 37.69 | 679,185 | -0.48(-1.25%) |
Feb 15, 2017 | 37.50 | 38.23 | 37.50 | 38.17 | 475,466 | +0.64(+1.72%) |
Feb 14, 2017 | 37.32 | 37.60 | 36.96 | 37.52 | 629,505 | +0.39(+1.06%) |
Feb 13, 2017 | 37.07 | 37.21 | 37.06 | 37.13 | 247,733 | +0.05(+0.14%) |
Feb 10, 2017 | 36.65 | 37.08 | 36.61 | 37.08 | 555,723 | +0.79(+2.18%) |
Feb 09, 2017 | 36.22 | 36.34 | 36.02 | 36.29 | 546,365 | +0.33(+0.91%) |
Feb 08, 2017 | 35.76 | 36.10 | 35.71 | 35.96 | 504,473 | +0.03(+0.07%) |
Feb 07, 2017 | 36.14 | 36.21 | 35.86 | 35.94 | 520,031 | -0.57(-1.56%) |
Feb 06, 2017 | 36.62 | 36.62 | 36.27 | 36.51 | 483,360 | -0.37(-1.01%) |
Feb 03, 2017 | 36.71 | 37.01 | 36.58 | 36.88 | 484,899 | +0.38(+1.04%) |
Feb 02, 2017 | 36.60 | 36.71 | 36.46 | 36.50 | 351,206 | +0.10(+0.27%) |