Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.37 | 39.40 | 39.00 | 39.11 | 149,800 | -0.17(-0.43%) |
Apr 27, 2017 | 39.31 | 39.42 | 39.22 | 39.28 | 154,829 | +0.04(+0.11%) |
Apr 26, 2017 | 39.10 | 39.35 | 39.06 | 39.23 | 143,574 | +0.06(+0.16%) |
Apr 25, 2017 | 39.01 | 39.20 | 38.95 | 39.17 | 322,976 | +0.47(+1.21%) |
Apr 24, 2017 | 38.73 | 38.89 | 38.66 | 38.70 | 262,857 | +1.11(+2.95%) |
Apr 21, 2017 | 37.52 | 37.67 | 37.48 | 37.59 | 198,860 | -0.11(-0.28%) |
Apr 20, 2017 | 37.74 | 37.81 | 37.64 | 37.70 | 90,872 | +0.08(+0.21%) |
Apr 19, 2017 | 37.79 | 37.82 | 37.62 | 37.62 | 141,540 | -0.12(-0.33%) |
Apr 18, 2017 | 37.59 | 37.76 | 37.55 | 37.74 | 173,684 | +0.30(+0.80%) |
Apr 17, 2017 | 37.37 | 37.49 | 37.37 | 37.45 | 102,212 | +0.18(+0.47%) |
Apr 13, 2017 | 37.59 | 37.59 | 37.26 | 37.27 | 167,070 | +0.11(+0.31%) |
Apr 12, 2017 | 36.87 | 37.19 | 36.82 | 37.15 | 237,180 | +0.42(+1.15%) |
Apr 11, 2017 | 36.78 | 36.88 | 36.57 | 36.73 | 248,680 | +0.04(+0.10%) |
Apr 10, 2017 | 36.64 | 36.76 | 36.59 | 36.70 | 116,003 | +0.06(+0.17%) |
Apr 07, 2017 | 36.62 | 36.71 | 36.57 | 36.64 | 129,790 | -0.05(-0.14%) |
Apr 06, 2017 | 36.67 | 36.72 | 36.58 | 36.69 | 178,181 | +0.17(+0.46%) |
Apr 05, 2017 | 36.61 | 36.77 | 36.49 | 36.52 | 343,387 | -0.60(-1.61%) |
Apr 04, 2017 | 37.23 | 37.24 | 36.97 | 37.12 | 110,899 | -0.12(-0.33%) |
Apr 03, 2017 | 37.22 | 37.31 | 37.09 | 37.24 | 102,529 | +0.17(+0.45%) |
Mar 31, 2017 | 37.10 | 37.21 | 37.00 | 37.08 | 231,475 | +0.05(+0.14%) |
Mar 30, 2017 | 37.06 | 37.15 | 36.98 | 37.02 | 77,423 | -0.15(-0.40%) |
Mar 29, 2017 | 37.11 | 37.26 | 37.09 | 37.17 | 124,573 | -0.04(-0.09%) |
Mar 28, 2017 | 37.04 | 37.27 | 37.00 | 37.21 | 130,544 | +0.19(+0.52%) |
Mar 27, 2017 | 36.80 | 37.03 | 36.78 | 37.01 | 112,330 | +0.14(+0.38%) |
Mar 24, 2017 | 36.79 | 36.96 | 36.68 | 36.87 | 84,957 | +0.29(+0.79%) |
Mar 23, 2017 | 36.42 | 36.71 | 36.42 | 36.58 | 108,465 | +0.09(+0.24%) |
Mar 22, 2017 | 36.29 | 36.55 | 36.24 | 36.49 | 122,148 | +0.23(+0.63%) |
Mar 21, 2017 | 36.47 | 36.62 | 36.25 | 36.27 | 232,595 | -1.21(-3.24%) |
Mar 20, 2017 | 37.59 | 37.61 | 37.43 | 37.48 | 120,427 | +0.22(+0.59%) |
Mar 17, 2017 | 37.26 | 37.34 | 37.18 | 37.26 | 139,639 | -0.06(-0.17%) |
Mar 16, 2017 | 37.39 | 37.45 | 37.16 | 37.32 | 111,673 | -0.16(-0.42%) |
Mar 15, 2017 | 37.15 | 37.51 | 37.14 | 37.48 | 132,177 | +0.33(+0.88%) |
Mar 14, 2017 | 37.15 | 37.36 | 37.12 | 37.15 | 129,035 | +0.05(+0.14%) |
Mar 13, 2017 | 36.95 | 37.13 | 36.95 | 37.10 | 109,670 | -0.06(-0.17%) |
Mar 10, 2017 | 36.89 | 37.20 | 36.81 | 37.16 | 190,861 | +0.35(+0.96%) |
Mar 09, 2017 | 36.86 | 36.90 | 36.64 | 36.81 | 240,422 | +0.70(+1.95%) |
Mar 08, 2017 | 36.40 | 36.48 | 36.09 | 36.11 | 229,324 | -0.46(-1.25%) |
Mar 07, 2017 | 36.36 | 36.64 | 36.19 | 36.57 | 205,444 | +0.09(+0.24%) |
Mar 06, 2017 | 36.52 | 36.55 | 36.31 | 36.48 | 151,693 | -0.46(-1.24%) |
Mar 03, 2017 | 36.59 | 36.96 | 36.49 | 36.93 | 91,192 | +0.24(+0.65%) |
Mar 02, 2017 | 36.55 | 36.75 | 36.54 | 36.70 | 117,664 | -0.19(-0.52%) |
Mar 01, 2017 | 36.57 | 36.95 | 36.50 | 36.89 | 182,567 | +0.25(+0.67%) |
Feb 28, 2017 | 36.66 | 36.79 | 36.61 | 36.64 | 204,461 | +0.14(+0.39%) |
Feb 27, 2017 | 36.29 | 36.54 | 36.28 | 36.50 | 276,292 | +0.23(+0.63%) |
Feb 24, 2017 | 36.17 | 36.39 | 36.14 | 36.27 | 244,752 | -0.34(-0.94%) |
Feb 23, 2017 | 36.70 | 36.77 | 36.59 | 36.62 | 318,645 | -0.43(-1.16%) |
Feb 22, 2017 | 36.85 | 37.09 | 36.67 | 37.05 | 357,805 | +0.84(+2.31%) |
Feb 21, 2017 | 35.76 | 36.26 | 35.73 | 36.21 | 249,430 | +0.54(+1.50%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.93 | 36.12 | 35.91 | 36.10 | 256,609 | +0.31(+0.86%) |
Feb 15, 2017 | 35.52 | 35.89 | 35.52 | 35.79 | 270,117 | +0.02(+0.05%) |
Feb 14, 2017 | 35.78 | 35.98 | 35.61 | 35.77 | 155,807 | -0.11(-0.32%) |
Feb 13, 2017 | 36.12 | 36.16 | 35.86 | 35.89 | 154,314 | -0.26(-0.73%) |
Feb 10, 2017 | 36.00 | 36.21 | 35.97 | 36.15 | 102,178 | +0.15(+0.42%) |
Feb 09, 2017 | 35.98 | 36.04 | 35.86 | 36.00 | 98,410 | -0.05(-0.15%) |
Feb 08, 2017 | 35.89 | 36.06 | 35.83 | 36.05 | 136,781 | +0.23(+0.64%) |
Feb 07, 2017 | 35.91 | 35.93 | 35.70 | 35.83 | 118,777 | +0.01(+0.02%) |
Feb 06, 2017 | 35.94 | 36.05 | 35.71 | 35.82 | 152,329 | -0.56(-1.55%) |
Feb 03, 2017 | 36.29 | 36.41 | 36.21 | 36.38 | 141,948 | +0.05(+0.15%) |
Feb 02, 2017 | 36.42 | 36.49 | 36.27 | 36.33 | 183,228 | +0.11(+0.29%) |