Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.65 | 37.81 | 37.64 | 37.75 | 350,285 | -0.06(-0.15%) |
Apr 27, 2017 | 37.94 | 37.95 | 37.81 | 37.81 | 237,067 | -0.22(-0.58%) |
Apr 26, 2017 | 37.97 | 38.06 | 37.88 | 38.03 | 408,327 | +0.04(+0.10%) |
Apr 25, 2017 | 38.12 | 38.15 | 37.92 | 37.99 | 285,260 | -0.28(-0.72%) |
Apr 24, 2017 | 38.29 | 38.35 | 38.22 | 38.27 | 417,212 | -0.45(-1.16%) |
Apr 21, 2017 | 38.69 | 38.81 | 38.67 | 38.72 | 238,663 | +0.01(+0.02%) |
Apr 20, 2017 | 38.85 | 38.93 | 38.63 | 38.71 | 484,897 | -0.31(-0.80%) |
Apr 19, 2017 | 38.90 | 39.09 | 38.80 | 39.02 | 722,326 | -0.06(-0.15%) |
Apr 18, 2017 | 39.18 | 39.19 | 38.99 | 39.08 | 301,489 | +0.04(+0.11%) |
Apr 17, 2017 | 39.27 | 39.27 | 39.03 | 39.04 | 244,248 | -0.31(-0.79%) |
Apr 13, 2017 | 39.26 | 39.36 | 39.04 | 39.35 | 314,290 | +0.15(+0.37%) |
Apr 12, 2017 | 39.06 | 39.25 | 39.03 | 39.20 | 245,341 | +0.16(+0.40%) |
Apr 11, 2017 | 38.92 | 39.32 | 38.86 | 39.05 | 524,212 | +0.18(+0.47%) |
Apr 10, 2017 | 38.84 | 38.97 | 38.73 | 38.86 | 193,810 | -0.02(-0.05%) |
Apr 07, 2017 | 38.88 | 39.03 | 38.77 | 38.88 | 212,449 | +0.00(+0.00%) |
Apr 06, 2017 | 38.84 | 38.96 | 38.77 | 38.88 | 327,411 | +0.00(+0.00%) |
Apr 05, 2017 | 38.68 | 38.96 | 38.45 | 38.88 | 451,094 | +0.15(+0.38%) |
Apr 04, 2017 | 38.91 | 38.91 | 38.73 | 38.74 | 218,498 | -0.07(-0.19%) |
Apr 03, 2017 | 38.74 | 39.01 | 38.65 | 38.81 | 351,660 | +0.03(+0.07%) |
Mar 31, 2017 | 38.78 | 38.84 | 38.66 | 38.78 | 207,915 | +0.03(+0.08%) |
Mar 30, 2017 | 38.81 | 38.85 | 38.71 | 38.75 | 226,519 | -0.07(-0.18%) |
Mar 29, 2017 | 38.96 | 38.99 | 38.79 | 38.82 | 310,386 | -0.17(-0.42%) |
Mar 28, 2017 | 39.22 | 39.30 | 38.87 | 38.98 | 396,302 | -0.23(-0.59%) |
Mar 27, 2017 | 39.56 | 39.64 | 39.16 | 39.21 | 275,665 | -0.09(-0.23%) |
Mar 24, 2017 | 39.24 | 39.43 | 39.09 | 39.30 | 587,253 | -0.06(-0.14%) |
Mar 23, 2017 | 39.32 | 39.42 | 39.21 | 39.36 | 405,613 | +0.10(+0.26%) |
Mar 22, 2017 | 39.54 | 39.57 | 39.25 | 39.26 | 464,376 | -0.28(-0.72%) |
Mar 21, 2017 | 38.79 | 39.56 | 38.77 | 39.54 | 751,062 | +0.60(+1.54%) |
Mar 20, 2017 | 39.00 | 39.04 | 38.85 | 38.95 | 360,502 | -0.05(-0.12%) |
Mar 17, 2017 | 38.90 | 39.00 | 38.88 | 38.99 | 142,229 | +0.04(+0.09%) |
Mar 16, 2017 | 38.88 | 39.05 | 38.87 | 38.96 | 290,411 | +0.03(+0.07%) |
Mar 15, 2017 | 39.11 | 39.22 | 38.85 | 38.93 | 392,122 | -0.26(-0.66%) |
Mar 14, 2017 | 39.18 | 39.33 | 39.16 | 39.19 | 278,259 | +0.11(+0.28%) |
Mar 13, 2017 | 39.17 | 39.18 | 39.08 | 39.08 | 137,491 | -0.07(-0.19%) |
Mar 10, 2017 | 39.13 | 39.30 | 39.09 | 39.15 | 238,066 | -0.17(-0.42%) |
Mar 09, 2017 | 39.36 | 39.52 | 39.26 | 39.31 | 324,325 | -0.05(-0.12%) |
Mar 08, 2017 | 39.39 | 39.42 | 39.21 | 39.36 | 189,036 | -0.06(-0.15%) |
Mar 07, 2017 | 39.41 | 39.48 | 39.25 | 39.42 | 286,102 | +0.09(+0.22%) |
Mar 06, 2017 | 39.39 | 39.50 | 39.29 | 39.33 | 245,653 | +0.07(+0.19%) |
Mar 03, 2017 | 39.36 | 39.45 | 39.24 | 39.26 | 216,137 | -0.06(-0.16%) |
Mar 02, 2017 | 39.13 | 39.37 | 39.13 | 39.32 | 319,455 | +0.20(+0.52%) |
Mar 01, 2017 | 39.31 | 39.39 | 39.06 | 39.12 | 620,670 | -0.44(-1.11%) |
Feb 28, 2017 | 39.45 | 39.68 | 39.44 | 39.56 | 259,095 | +0.12(+0.30%) |
Feb 27, 2017 | 39.57 | 39.64 | 39.44 | 39.44 | 275,199 | -0.05(-0.12%) |
Feb 24, 2017 | 39.75 | 39.76 | 39.49 | 39.49 | 558,198 | -0.09(-0.23%) |
Feb 23, 2017 | 39.36 | 39.73 | 39.36 | 39.58 | 481,281 | +0.17(+0.42%) |
Feb 22, 2017 | 39.48 | 39.54 | 39.40 | 39.41 | 226,778 | -0.01(-0.02%) |
Feb 21, 2017 | 39.56 | 39.58 | 39.41 | 39.42 | 314,987 | -0.20(-0.51%) |
Feb 17, 2017 | 39.63 | 39.63 | 39.63 | 0 | -0.17(-0.44%) | |
Feb 16, 2017 | 39.78 | 39.90 | 39.69 | 39.80 | 386,945 | +0.01(+0.02%) |
Feb 15, 2017 | 40.05 | 40.05 | 39.78 | 39.79 | 293,324 | -0.23(-0.57%) |
Feb 14, 2017 | 40.16 | 40.27 | 40.02 | 40.02 | 273,683 | -0.14(-0.35%) |
Feb 13, 2017 | 40.27 | 40.28 | 40.11 | 40.16 | 296,254 | -0.22(-0.56%) |
Feb 10, 2017 | 40.44 | 40.51 | 40.34 | 40.39 | 343,434 | -0.12(-0.29%) |
Feb 09, 2017 | 40.62 | 40.65 | 40.44 | 40.51 | 413,702 | -0.16(-0.38%) |
Feb 08, 2017 | 40.80 | 40.87 | 40.62 | 40.66 | 193,457 | -0.09(-0.23%) |
Feb 07, 2017 | 40.81 | 40.84 | 40.66 | 40.76 | 349,735 | -0.14(-0.34%) |
Feb 06, 2017 | 41.01 | 41.04 | 40.88 | 40.89 | 138,407 | -0.04(-0.09%) |
Feb 03, 2017 | 41.00 | 41.05 | 40.90 | 40.93 | 238,011 | -0.12(-0.29%) |
Feb 02, 2017 | 41.10 | 41.20 | 40.94 | 41.05 | 237,451 | +0.02(+0.04%) |