Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.31 | 38.31 | 38.14 | 38.18 | 31,824 | -0.20(-0.51%) |
Apr 27, 2017 | 38.38 | 38.47 | 38.30 | 38.38 | 61,763 | +0.05(+0.13%) |
Apr 26, 2017 | 38.34 | 38.47 | 38.29 | 38.33 | 71,132 | +0.06(+0.14%) |
Apr 25, 2017 | 38.22 | 38.36 | 38.20 | 38.27 | 92,948 | +0.15(+0.39%) |
Apr 24, 2017 | 38.15 | 38.19 | 38.02 | 38.13 | 33,235 | +0.45(+1.18%) |
Apr 21, 2017 | 37.77 | 37.77 | 37.64 | 37.68 | 30,693 | -0.09(-0.24%) |
Apr 20, 2017 | 37.51 | 37.79 | 37.44 | 37.77 | 533,627 | +0.42(+1.11%) |
Apr 19, 2017 | 37.49 | 37.54 | 37.34 | 37.36 | 35,407 | +0.03(+0.08%) |
Apr 18, 2017 | 37.33 | 37.37 | 37.18 | 37.33 | 46,909 | -0.01(-0.02%) |
Apr 17, 2017 | 37.05 | 37.35 | 37.05 | 37.33 | 23,870 | +0.25(+0.68%) |
Apr 13, 2017 | 37.24 | 37.31 | 37.05 | 37.08 | 25,148 | -0.21(-0.57%) |
Apr 12, 2017 | 37.45 | 37.47 | 37.23 | 37.29 | 30,890 | -0.21(-0.57%) |
Apr 11, 2017 | 37.48 | 37.50 | 37.24 | 37.50 | 32,300 | +0.02(+0.06%) |
Apr 10, 2017 | 37.53 | 37.63 | 37.38 | 37.48 | 61,787 | +0.04(+0.09%) |
Apr 07, 2017 | 37.42 | 37.54 | 37.34 | 37.45 | 64,879 | -0.02(-0.06%) |
Apr 06, 2017 | 37.36 | 37.54 | 37.29 | 37.47 | 38,351 | +0.19(+0.50%) |
Apr 05, 2017 | 37.57 | 37.72 | 37.28 | 37.28 | 65,086 | -0.15(-0.40%) |
Apr 04, 2017 | 37.40 | 37.51 | 37.38 | 37.43 | 56,170 | -0.05(-0.13%) |
Apr 03, 2017 | 37.79 | 37.79 | 37.35 | 37.48 | 54,178 | -0.22(-0.59%) |
Mar 31, 2017 | 37.73 | 37.81 | 37.71 | 37.71 | 75,315 | -0.03(-0.08%) |
Mar 30, 2017 | 37.60 | 37.77 | 37.58 | 37.74 | 37,262 | +0.15(+0.39%) |
Mar 29, 2017 | 37.64 | 37.64 | 37.49 | 37.59 | 24,100 | -0.04(-0.09%) |
Mar 28, 2017 | 37.32 | 37.69 | 37.32 | 37.63 | 37,608 | +0.26(+0.69%) |
Mar 27, 2017 | 37.18 | 37.42 | 37.07 | 37.37 | 25,251 | -0.06(-0.17%) |
Mar 24, 2017 | 37.59 | 37.62 | 37.29 | 37.43 | 29,984 | +0.00(+0.00%) |
Mar 23, 2017 | 37.46 | 37.68 | 37.41 | 37.43 | 37,576 | -0.01(-0.02%) |
Mar 22, 2017 | 37.38 | 37.47 | 37.24 | 37.44 | 30,195 | +0.11(+0.28%) |
Mar 21, 2017 | 37.91 | 37.91 | 37.34 | 37.34 | 21,819 | -0.57(-1.52%) |
Mar 20, 2017 | 38.12 | 38.12 | 37.89 | 37.91 | 28,192 | -0.17(-0.45%) |
Mar 17, 2017 | 38.18 | 38.18 | 37.96 | 38.08 | 64,458 | +0.04(+0.10%) |
Mar 16, 2017 | 38.19 | 38.19 | 37.99 | 38.04 | 22,676 | -0.04(-0.12%) |
Mar 15, 2017 | 37.81 | 38.16 | 37.81 | 38.09 | 105,290 | +0.32(+0.84%) |
Mar 14, 2017 | 37.92 | 37.92 | 37.65 | 37.77 | 41,713 | -0.11(-0.30%) |
Mar 13, 2017 | 37.83 | 37.89 | 37.77 | 37.89 | 38,936 | +0.10(+0.26%) |
Mar 10, 2017 | 37.83 | 37.88 | 37.65 | 37.79 | 58,126 | +0.17(+0.45%) |
Mar 09, 2017 | 37.66 | 37.80 | 37.50 | 37.62 | 55,153 | -0.02(-0.05%) |
Mar 08, 2017 | 37.73 | 37.78 | 37.61 | 37.64 | 102,342 | -0.01(-0.03%) |
Mar 07, 2017 | 37.86 | 37.86 | 37.65 | 37.65 | 46,395 | -0.16(-0.43%) |
Mar 06, 2017 | 37.94 | 37.94 | 37.73 | 37.81 | 41,687 | -0.17(-0.45%) |
Mar 03, 2017 | 37.89 | 38.00 | 37.82 | 37.98 | 107,031 | +0.04(+0.09%) |
Mar 02, 2017 | 38.21 | 38.21 | 37.90 | 37.95 | 33,459 | -0.21(-0.56%) |
Mar 01, 2017 | 37.88 | 38.25 | 37.88 | 38.16 | 19,729 | +0.47(+1.24%) |
Feb 28, 2017 | 37.88 | 37.88 | 37.63 | 37.69 | 13,480 | -0.18(-0.47%) |
Feb 27, 2017 | 37.86 | 37.89 | 37.73 | 37.87 | 20,438 | +0.09(+0.23%) |
Feb 24, 2017 | 37.53 | 37.78 | 37.53 | 37.78 | 21,821 | +0.13(+0.35%) |
Feb 23, 2017 | 37.89 | 37.89 | 37.57 | 37.65 | 32,145 | -0.07(-0.20%) |
Feb 22, 2017 | 37.72 | 37.73 | 37.61 | 37.72 | 28,110 | -0.01(-0.01%) |
Feb 21, 2017 | 37.42 | 37.76 | 37.42 | 37.73 | 49,705 | +0.24(+0.64%) |
Feb 17, 2017 | 37.49 | 37.49 | 37.49 | 0 | +0.10(+0.28%) | |
Feb 16, 2017 | 37.54 | 37.54 | 37.27 | 37.38 | 33,120 | -0.04(-0.10%) |
Feb 15, 2017 | 37.24 | 37.47 | 37.19 | 37.42 | 45,696 | +0.22(+0.60%) |
Feb 14, 2017 | 37.04 | 37.24 | 37.03 | 37.20 | 36,596 | +0.09(+0.25%) |
Feb 13, 2017 | 36.89 | 37.18 | 36.89 | 37.10 | 27,323 | +0.13(+0.35%) |
Feb 10, 2017 | 37.08 | 37.08 | 36.84 | 36.97 | 45,646 | +0.12(+0.34%) |
Feb 09, 2017 | 36.64 | 36.89 | 36.63 | 36.85 | 50,890 | +0.27(+0.73%) |
Feb 08, 2017 | 36.55 | 36.60 | 36.46 | 36.58 | 19,628 | +0.06(+0.17%) |
Feb 07, 2017 | 36.64 | 36.64 | 36.48 | 36.52 | 38,285 | +0.01(+0.03%) |
Feb 06, 2017 | 36.43 | 36.60 | 36.43 | 36.51 | 18,382 | -0.10(-0.27%) |
Feb 03, 2017 | 36.56 | 36.62 | 36.46 | 36.61 | 86,411 | +0.30(+0.84%) |
Feb 02, 2017 | 36.29 | 36.37 | 36.18 | 36.30 | 65,273 | +0.04(+0.11%) |