Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.40 | 40.73 | 39.12 | 40.42 | 105,408 | +1.11(+2.83%) |
Apr 27, 2017 | 40.08 | 40.12 | 39.12 | 39.31 | 46,204 | -0.77(-1.93%) |
Apr 26, 2017 | 40.29 | 40.65 | 40.08 | 40.08 | 38,835 | -0.55(-1.35%) |
Apr 25, 2017 | 40.45 | 40.66 | 39.59 | 40.63 | 36,250 | +0.31(+0.78%) |
Apr 24, 2017 | 40.20 | 40.64 | 39.12 | 40.32 | 58,127 | +0.25(+0.62%) |
Apr 21, 2017 | 40.59 | 40.87 | 39.61 | 40.07 | 94,328 | -0.50(-1.23%) |
Apr 20, 2017 | 40.77 | 40.88 | 40.08 | 40.57 | 142,512 | -0.27(-0.65%) |
Apr 19, 2017 | 41.38 | 41.41 | 40.46 | 40.83 | 74,057 | -0.27(-0.65%) |
Apr 18, 2017 | 40.97 | 41.76 | 40.83 | 41.10 | 73,264 | -0.02(-0.06%) |
Apr 17, 2017 | 40.04 | 41.42 | 39.98 | 41.12 | 65,913 | +0.80(+1.98%) |
Apr 13, 2017 | 40.25 | 40.37 | 39.52 | 40.33 | 73,652 | +0.11(+0.28%) |
Apr 12, 2017 | 40.21 | 41.54 | 39.97 | 40.21 | 102,511 | +0.06(+0.14%) |
Apr 11, 2017 | 39.97 | 40.90 | 39.61 | 40.16 | 103,807 | -0.04(-0.10%) |
Apr 10, 2017 | 40.21 | 40.56 | 39.53 | 40.20 | 97,717 | -0.04(-0.10%) |
Apr 07, 2017 | 40.00 | 40.47 | 39.61 | 40.24 | 150,424 | -0.14(-0.34%) |
Apr 06, 2017 | 40.76 | 40.93 | 39.40 | 40.37 | 164,412 | -0.20(-0.50%) |
Apr 05, 2017 | 41.83 | 42.60 | 40.42 | 40.58 | 699,558 | -1.02(-2.44%) |
Apr 04, 2017 | 41.93 | 41.94 | 40.33 | 41.59 | 75,034 | -0.58(-1.38%) |
Apr 03, 2017 | 42.11 | 42.38 | 41.27 | 42.17 | 117,962 | +0.17(+0.40%) |
Mar 31, 2017 | 41.20 | 42.66 | 41.03 | 42.00 | 73,204 | +0.67(+1.62%) |
Mar 30, 2017 | 41.21 | 41.92 | 40.41 | 41.33 | 48,795 | +0.46(+1.12%) |
Mar 29, 2017 | 40.15 | 41.93 | 39.82 | 40.87 | 51,604 | +1.07(+2.70%) |
Mar 28, 2017 | 39.34 | 41.04 | 39.34 | 39.80 | 32,430 | +0.40(+1.02%) |
Mar 27, 2017 | 40.33 | 40.77 | 39.05 | 39.40 | 49,956 | -1.37(-3.36%) |
Mar 24, 2017 | 40.86 | 41.44 | 40.75 | 40.77 | 30,511 | +0.37(+0.92%) |
Mar 23, 2017 | 39.22 | 41.52 | 39.21 | 40.40 | 93,829 | +1.23(+3.15%) |
Mar 22, 2017 | 39.33 | 39.73 | 38.50 | 39.16 | 40,872 | +0.18(+0.46%) |
Mar 21, 2017 | 40.16 | 40.24 | 38.34 | 38.99 | 39,822 | -0.72(-1.81%) |
Mar 20, 2017 | 39.24 | 40.31 | 38.05 | 39.71 | 50,298 | +0.22(+0.55%) |
Mar 17, 2017 | 40.18 | 40.37 | 38.71 | 39.49 | 112,413 | -0.63(-1.57%) |
Mar 16, 2017 | 39.76 | 40.92 | 39.52 | 40.12 | 75,016 | +0.77(+1.95%) |
Mar 15, 2017 | 37.78 | 39.89 | 37.78 | 39.35 | 52,330 | +1.41(+3.72%) |
Mar 14, 2017 | 38.04 | 38.71 | 37.75 | 37.94 | 94,691 | -0.09(-0.23%) |
Mar 13, 2017 | 38.62 | 39.67 | 37.58 | 38.03 | 53,008 | -0.63(-1.63%) |
Mar 10, 2017 | 37.42 | 39.12 | 35.29 | 38.66 | 259,966 | +1.10(+2.94%) |
Mar 09, 2017 | 39.00 | 39.00 | 37.31 | 37.55 | 136,506 | -1.44(-3.70%) |
Mar 08, 2017 | 40.33 | 40.33 | 38.74 | 39.00 | 121,526 | -1.13(-2.81%) |
Mar 07, 2017 | 39.75 | 40.45 | 39.47 | 40.12 | 34,104 | +0.20(+0.50%) |
Mar 06, 2017 | 41.47 | 41.47 | 39.20 | 39.92 | 121,520 | -1.72(-4.13%) |
Mar 03, 2017 | 41.93 | 42.47 | 41.12 | 41.64 | 91,310 | -0.31(-0.73%) |
Mar 02, 2017 | 42.02 | 42.98 | 41.58 | 41.95 | 149,410 | +0.56(+1.36%) |
Mar 01, 2017 | 39.70 | 41.43 | 39.53 | 41.38 | 83,998 | +2.19(+5.58%) |
Feb 28, 2017 | 39.50 | 40.28 | 38.73 | 39.20 | 94,514 | -0.02(-0.04%) |
Feb 27, 2017 | 39.61 | 39.61 | 38.80 | 39.21 | 120,256 | -0.36(-0.92%) |
Feb 24, 2017 | 39.37 | 39.89 | 38.72 | 39.58 | 133,813 | +0.31(+0.80%) |
Feb 23, 2017 | 39.65 | 39.97 | 38.74 | 39.26 | 110,667 | -0.34(-0.86%) |
Feb 22, 2017 | 39.76 | 40.19 | 39.19 | 39.60 | 137,038 | -0.11(-0.28%) |
Feb 21, 2017 | 39.64 | 40.12 | 39.08 | 39.71 | 124,422 | +0.52(+1.32%) |
Feb 17, 2017 | 39.20 | 39.20 | 39.20 | 0 | -0.30(-0.76%) | |
Feb 16, 2017 | 39.27 | 40.15 | 38.71 | 39.50 | 130,726 | +0.54(+1.39%) |
Feb 15, 2017 | 40.16 | 38.23 | 38.96 | 172,426 | +1.17(+3.10%) | |
Feb 14, 2017 | 38.31 | 38.61 | 37.04 | 37.79 | 219,493 | +0.23(+0.60%) |
Feb 13, 2017 | 37.10 | 37.68 | 37.10 | 37.56 | 142,062 | +0.46(+1.24%) |
Feb 10, 2017 | 37.50 | 37.68 | 36.52 | 37.10 | 85,404 | -0.30(-0.80%) |
Feb 09, 2017 | 37.31 | 38.25 | 37.31 | 37.40 | 110,781 | +0.14(+0.37%) |
Feb 08, 2017 | 38.28 | 38.28 | 37.51 | 37.26 | 54,495 | -1.02(-2.68%) |
Feb 07, 2017 | 37.82 | 38.30 | 37.00 | 38.29 | 193,851 | +0.77(+2.04%) |
Feb 06, 2017 | 37.10 | 37.80 | 36.12 | 37.52 | 158,278 | +0.74(+2.02%) |
Feb 03, 2017 | 36.04 | 37.29 | 35.69 | 36.78 | 67,065 | +0.75(+2.08%) |
Feb 02, 2017 | 35.09 | 36.37 | 35.09 | 36.03 | 63,728 | +0.87(+2.49%) |