Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.26 | 38.28 | 37.90 | 38.00 | 154,167 | -0.16(-0.43%) |
Apr 27, 2017 | 38.20 | 38.30 | 38.11 | 38.16 | 159,342 | +0.04(+0.11%) |
Apr 26, 2017 | 37.99 | 38.24 | 37.96 | 38.12 | 147,759 | +0.06(+0.16%) |
Apr 25, 2017 | 37.91 | 38.09 | 37.85 | 38.06 | 332,391 | +0.45(+1.21%) |
Apr 24, 2017 | 37.63 | 37.79 | 37.56 | 37.61 | 270,519 | +1.08(+2.95%) |
Apr 21, 2017 | 36.46 | 36.61 | 36.42 | 36.53 | 204,657 | -0.10(-0.28%) |
Apr 20, 2017 | 36.67 | 36.74 | 36.57 | 36.63 | 93,520 | +0.08(+0.21%) |
Apr 19, 2017 | 36.72 | 36.75 | 36.56 | 36.56 | 145,666 | -0.12(-0.33%) |
Apr 18, 2017 | 36.53 | 36.69 | 36.49 | 36.68 | 178,746 | +0.29(+0.80%) |
Apr 17, 2017 | 36.32 | 36.43 | 36.31 | 36.38 | 105,191 | +0.17(+0.47%) |
Apr 13, 2017 | 36.52 | 36.52 | 36.21 | 36.21 | 171,940 | +0.11(+0.31%) |
Apr 12, 2017 | 35.83 | 36.14 | 35.78 | 36.10 | 244,094 | +0.41(+1.15%) |
Apr 11, 2017 | 35.73 | 35.84 | 35.54 | 35.69 | 255,929 | +0.03(+0.10%) |
Apr 10, 2017 | 35.61 | 35.72 | 35.56 | 35.66 | 119,384 | +0.06(+0.17%) |
Apr 07, 2017 | 35.58 | 35.67 | 35.53 | 35.60 | 133,573 | -0.05(-0.14%) |
Apr 06, 2017 | 35.63 | 35.68 | 35.54 | 35.65 | 183,375 | +0.16(+0.46%) |
Apr 05, 2017 | 35.57 | 35.73 | 35.45 | 35.49 | 353,396 | -0.58(-1.61%) |
Apr 04, 2017 | 36.18 | 36.19 | 35.92 | 36.07 | 114,132 | -0.12(-0.33%) |
Apr 03, 2017 | 36.16 | 36.26 | 36.04 | 36.19 | 105,518 | +0.16(+0.45%) |
Mar 31, 2017 | 36.05 | 36.15 | 35.95 | 36.03 | 238,222 | +0.05(+0.14%) |
Mar 30, 2017 | 36.01 | 36.09 | 35.93 | 35.97 | 79,680 | -0.15(-0.40%) |
Mar 29, 2017 | 36.06 | 36.21 | 36.04 | 36.12 | 128,204 | -0.03(-0.09%) |
Mar 28, 2017 | 35.99 | 36.21 | 35.95 | 36.15 | 134,349 | +0.19(+0.52%) |
Mar 27, 2017 | 35.76 | 35.98 | 35.73 | 35.97 | 115,604 | +0.14(+0.38%) |
Mar 24, 2017 | 35.75 | 35.91 | 35.64 | 35.83 | 87,433 | +0.28(+0.79%) |
Mar 23, 2017 | 35.38 | 35.67 | 35.38 | 35.55 | 111,627 | +0.09(+0.24%) |
Mar 22, 2017 | 35.26 | 35.51 | 35.21 | 35.46 | 125,708 | +0.22(+0.63%) |
Mar 21, 2017 | 35.44 | 35.58 | 35.22 | 35.24 | 239,375 | -1.18(-3.24%) |
Mar 20, 2017 | 36.53 | 36.55 | 36.37 | 36.42 | 123,938 | +0.21(+0.59%) |
Mar 17, 2017 | 36.21 | 36.28 | 36.13 | 36.21 | 143,710 | -0.06(-0.16%) |
Mar 16, 2017 | 36.33 | 36.38 | 36.11 | 36.26 | 114,928 | -0.15(-0.42%) |
Mar 15, 2017 | 36.10 | 36.44 | 36.08 | 36.42 | 136,030 | +0.32(+0.88%) |
Mar 14, 2017 | 36.09 | 36.30 | 36.07 | 36.10 | 132,796 | +0.05(+0.14%) |
Mar 13, 2017 | 35.91 | 36.08 | 35.91 | 36.05 | 112,867 | -0.06(-0.17%) |
Mar 10, 2017 | 35.85 | 36.15 | 35.77 | 36.11 | 196,425 | +0.34(+0.96%) |
Mar 09, 2017 | 35.82 | 35.85 | 35.60 | 35.77 | 247,430 | +0.68(+1.95%) |
Mar 08, 2017 | 35.37 | 35.44 | 35.07 | 35.08 | 236,008 | -0.44(-1.25%) |
Mar 07, 2017 | 35.33 | 35.60 | 35.16 | 35.53 | 211,432 | +0.09(+0.24%) |
Mar 06, 2017 | 35.49 | 35.51 | 35.28 | 35.44 | 156,115 | -0.44(-1.24%) |
Mar 03, 2017 | 35.56 | 35.91 | 35.45 | 35.89 | 93,850 | +0.23(+0.65%) |
Mar 02, 2017 | 35.51 | 35.71 | 35.50 | 35.66 | 121,094 | -0.19(-0.52%) |
Mar 01, 2017 | 35.53 | 35.91 | 35.47 | 35.85 | 187,889 | +0.24(+0.67%) |
Feb 28, 2017 | 35.62 | 35.74 | 35.57 | 35.61 | 210,421 | +0.14(+0.39%) |
Feb 27, 2017 | 35.26 | 35.50 | 35.26 | 35.47 | 284,345 | +0.22(+0.63%) |
Feb 24, 2017 | 35.14 | 35.36 | 35.12 | 35.25 | 251,886 | -0.33(-0.94%) |
Feb 23, 2017 | 35.66 | 35.73 | 35.56 | 35.58 | 327,933 | -0.42(-1.16%) |
Feb 22, 2017 | 35.80 | 36.04 | 35.63 | 36.00 | 368,234 | +0.81(+2.31%) |
Feb 21, 2017 | 34.74 | 35.23 | 34.72 | 35.19 | 256,701 | +0.52(+1.50%) |
Feb 17, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.91 | 35.09 | 34.90 | 35.08 | 264,089 | +0.30(+0.86%) |
Feb 15, 2017 | 34.51 | 34.87 | 34.51 | 34.78 | 277,990 | +0.02(+0.05%) |
Feb 14, 2017 | 34.77 | 34.96 | 34.61 | 34.76 | 160,348 | -0.11(-0.32%) |
Feb 13, 2017 | 35.09 | 35.14 | 34.85 | 34.87 | 158,812 | -0.26(-0.73%) |
Feb 10, 2017 | 34.98 | 35.19 | 34.95 | 35.13 | 105,156 | +0.15(+0.42%) |
Feb 09, 2017 | 34.96 | 35.02 | 34.84 | 34.98 | 101,278 | -0.05(-0.15%) |
Feb 08, 2017 | 34.87 | 35.04 | 34.82 | 35.03 | 140,768 | +0.22(+0.64%) |
Feb 07, 2017 | 34.89 | 34.91 | 34.69 | 34.81 | 122,240 | +0.01(+0.02%) |
Feb 06, 2017 | 34.92 | 35.03 | 34.70 | 34.80 | 156,769 | -0.55(-1.55%) |
Feb 03, 2017 | 35.26 | 35.38 | 35.19 | 35.35 | 146,086 | +0.05(+0.15%) |
Feb 02, 2017 | 35.38 | 35.45 | 35.25 | 35.30 | 188,568 | +0.10(+0.29%) |