Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.39 | 37.91 | 37.30 | 37.86 | 1,124,152 | +0.43(+1.15%) |
Apr 27, 2017 | 37.62 | 37.68 | 37.35 | 37.42 | 717,300 | +0.02(+0.04%) |
Apr 26, 2017 | 37.92 | 37.98 | 37.36 | 37.41 | 1,021,352 | -0.45(-1.18%) |
Apr 25, 2017 | 37.44 | 37.94 | 37.44 | 37.86 | 1,000,202 | +0.30(+0.81%) |
Apr 24, 2017 | 37.35 | 37.59 | 37.25 | 37.55 | 896,810 | +0.54(+1.47%) |
Apr 21, 2017 | 36.78 | 37.04 | 36.74 | 37.01 | 664,466 | +0.11(+0.30%) |
Apr 20, 2017 | 37.03 | 37.06 | 36.82 | 36.90 | 815,956 | -0.09(-0.24%) |
Apr 19, 2017 | 36.97 | 37.27 | 36.93 | 36.98 | 788,985 | -0.04(-0.11%) |
Apr 18, 2017 | 36.74 | 37.20 | 36.74 | 37.02 | 846,196 | +0.28(+0.76%) |
Apr 17, 2017 | 36.51 | 36.75 | 36.42 | 36.74 | 599,932 | +0.37(+1.01%) |
Apr 13, 2017 | 36.70 | 36.70 | 36.38 | 36.38 | 658,816 | -0.38(-1.04%) |
Apr 12, 2017 | 36.70 | 36.99 | 36.66 | 36.76 | 517,427 | +0.00(+0.00%) |
Apr 11, 2017 | 36.62 | 36.85 | 36.56 | 36.76 | 837,325 | -0.02(-0.07%) |
Apr 10, 2017 | 36.65 | 36.88 | 36.48 | 36.78 | 887,637 | +0.25(+0.68%) |
Apr 07, 2017 | 36.41 | 36.68 | 36.33 | 36.54 | 987,912 | +0.01(+0.02%) |
Apr 06, 2017 | 36.54 | 36.78 | 36.46 | 36.53 | 895,477 | -0.03(-0.09%) |
Apr 05, 2017 | 36.73 | 36.90 | 36.47 | 36.56 | 1,068,770 | -0.10(-0.26%) |
Apr 04, 2017 | 36.74 | 36.78 | 36.49 | 36.66 | 927,798 | -0.05(-0.13%) |
Apr 03, 2017 | 36.98 | 37.25 | 36.62 | 36.70 | 1,416,376 | -0.24(-0.65%) |
Mar 31, 2017 | 37.14 | 37.25 | 36.93 | 36.94 | 1,274,822 | -0.14(-0.39%) |
Mar 30, 2017 | 37.32 | 37.47 | 37.03 | 37.09 | 696,971 | -0.30(-0.79%) |
Mar 29, 2017 | 37.32 | 37.44 | 37.25 | 37.38 | 782,300 | -0.07(-0.19%) |
Mar 28, 2017 | 37.34 | 37.54 | 37.22 | 37.46 | 826,382 | -0.04(-0.11%) |
Mar 27, 2017 | 37.58 | 37.74 | 37.29 | 37.50 | 999,687 | -0.18(-0.47%) |
Mar 24, 2017 | 37.84 | 38.05 | 37.61 | 37.67 | 898,717 | -0.22(-0.59%) |
Mar 23, 2017 | 38.10 | 38.29 | 37.82 | 37.90 | 783,036 | -0.12(-0.32%) |
Mar 22, 2017 | 37.99 | 38.20 | 37.82 | 38.02 | 851,205 | +0.19(+0.51%) |
Mar 21, 2017 | 37.62 | 38.06 | 37.62 | 37.82 | 1,065,060 | +0.38(+1.00%) |
Mar 20, 2017 | 37.50 | 37.58 | 37.32 | 37.45 | 1,066,487 | +0.02(+0.04%) |
Mar 17, 2017 | 37.48 | 37.90 | 37.35 | 37.43 | 2,872,223 | +0.09(+0.24%) |
Mar 16, 2017 | 37.50 | 37.61 | 37.26 | 37.34 | 1,119,978 | -0.10(-0.28%) |
Mar 15, 2017 | 37.07 | 37.51 | 37.07 | 37.45 | 1,494,062 | +0.38(+1.01%) |
Mar 14, 2017 | 36.99 | 37.17 | 36.90 | 37.07 | 1,107,835 | +0.09(+0.24%) |
Mar 13, 2017 | 37.20 | 37.20 | 36.91 | 36.98 | 1,202,860 | -0.14(-0.37%) |
Mar 10, 2017 | 37.04 | 37.28 | 36.86 | 37.12 | 1,112,912 | +0.15(+0.41%) |
Mar 09, 2017 | 37.10 | 37.20 | 36.90 | 36.97 | 1,591,338 | -0.12(-0.32%) |
Mar 08, 2017 | 37.68 | 37.78 | 37.05 | 37.09 | 1,768,937 | -0.48(-1.28%) |
Mar 07, 2017 | 38.60 | 38.60 | 37.43 | 37.57 | 2,928,853 | -1.22(-3.14%) |
Mar 06, 2017 | 39.09 | 39.19 | 38.66 | 38.78 | 1,574,842 | -0.38(-0.96%) |
Mar 03, 2017 | 38.88 | 39.23 | 38.76 | 39.16 | 1,031,733 | +0.20(+0.51%) |
Mar 02, 2017 | 38.96 | 39.14 | 38.78 | 38.96 | 1,259,186 | -0.08(-0.20%) |
Mar 01, 2017 | 39.09 | 39.20 | 38.88 | 39.04 | 1,930,377 | +0.03(+0.08%) |
Feb 28, 2017 | 39.09 | 39.13 | 38.87 | 39.01 | 1,423,475 | -0.03(-0.08%) |
Feb 27, 2017 | 39.04 | 39.19 | 38.80 | 39.04 | 745,427 | -0.06(-0.16%) |
Feb 24, 2017 | 39.20 | 39.28 | 38.92 | 39.10 | 965,021 | -0.03(-0.08%) |
Feb 23, 2017 | 38.94 | 39.43 | 38.93 | 39.14 | 916,400 | +0.12(+0.31%) |
Feb 22, 2017 | 38.79 | 39.06 | 38.62 | 39.02 | 798,742 | +0.30(+0.79%) |
Feb 21, 2017 | 38.46 | 38.74 | 38.20 | 38.71 | 860,791 | +0.15(+0.39%) |
Feb 17, 2017 | 38.56 | 38.56 | 38.56 | 0 | +0.30(+0.79%) | |
Feb 16, 2017 | 37.95 | 38.31 | 37.75 | 38.26 | 834,308 | +0.26(+0.67%) |
Feb 15, 2017 | 37.60 | 38.09 | 37.50 | 38.00 | 773,466 | +0.30(+0.79%) |
Feb 14, 2017 | 37.36 | 37.84 | 37.17 | 37.70 | 867,920 | +0.21(+0.55%) |
Feb 13, 2017 | 37.76 | 37.76 | 37.34 | 37.50 | 973,013 | -0.07(-0.19%) |
Feb 10, 2017 | 37.21 | 37.71 | 37.16 | 37.57 | 923,795 | +0.24(+0.64%) |
Feb 09, 2017 | 36.87 | 37.36 | 36.84 | 37.33 | 686,493 | +0.38(+1.02%) |
Feb 08, 2017 | 36.51 | 37.02 | 36.50 | 36.95 | 806,650 | +0.33(+0.90%) |
Feb 07, 2017 | 36.35 | 36.66 | 36.35 | 36.62 | 1,036,716 | +0.26(+0.73%) |
Feb 06, 2017 | 36.48 | 36.66 | 36.10 | 36.36 | 682,405 | -0.20(-0.55%) |
Feb 03, 2017 | 36.18 | 36.80 | 36.18 | 36.56 | 1,182,573 | +0.45(+1.24%) |
Feb 02, 2017 | 36.15 | 36.30 | 36.02 | 36.11 | 865,262 | +0.10(+0.29%) |