Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.89 | 37.90 | 37.14 | 37.35 | 693,274 | -0.40(-1.07%) |
Apr 27, 2017 | 38.85 | 38.85 | 37.52 | 37.76 | 694,278 | -1.23(-3.15%) |
Apr 26, 2017 | 39.57 | 39.81 | 38.69 | 38.99 | 643,103 | -0.78(-1.95%) |
Apr 25, 2017 | 40.31 | 40.54 | 39.70 | 39.76 | 1,118,110 | -0.17(-0.42%) |
Apr 24, 2017 | 39.23 | 40.25 | 38.78 | 39.93 | 4,812,992 | +1.05(+2.71%) |
Apr 21, 2017 | 38.40 | 39.26 | 38.25 | 38.88 | 2,176,103 | +0.49(+1.28%) |
Apr 20, 2017 | 37.82 | 38.50 | 37.39 | 38.39 | 1,053,590 | +0.58(+1.53%) |
Apr 19, 2017 | 37.58 | 37.89 | 36.98 | 37.81 | 2,426,374 | -0.03(-0.08%) |
Apr 18, 2017 | 38.23 | 38.23 | 37.71 | 37.84 | 252,328 | -0.30(-0.80%) |
Apr 17, 2017 | 38.25 | 38.41 | 37.97 | 38.14 | 154,055 | -0.12(-0.31%) |
Apr 13, 2017 | 37.93 | 38.40 | 37.92 | 38.26 | 319,656 | +0.02(+0.05%) |
Apr 12, 2017 | 38.14 | 38.41 | 38.03 | 38.24 | 199,287 | -0.06(-0.15%) |
Apr 11, 2017 | 38.35 | 38.51 | 38.13 | 38.30 | 334,064 | -0.30(-0.79%) |
Apr 10, 2017 | 38.78 | 38.83 | 38.34 | 38.60 | 244,815 | -0.18(-0.46%) |
Apr 07, 2017 | 38.83 | 38.94 | 38.53 | 38.78 | 525,888 | +0.06(+0.15%) |
Apr 06, 2017 | 38.49 | 39.08 | 38.49 | 38.72 | 269,570 | +0.10(+0.25%) |
Apr 05, 2017 | 38.64 | 39.09 | 38.26 | 38.62 | 480,212 | +0.27(+0.69%) |
Apr 04, 2017 | 37.68 | 38.52 | 37.67 | 38.36 | 580,484 | +0.45(+1.19%) |
Apr 03, 2017 | 38.29 | 38.43 | 37.57 | 37.91 | 339,483 | -0.23(-0.59%) |
Mar 31, 2017 | 38.17 | 38.44 | 36.55 | 38.13 | 462,512 | -0.28(-0.72%) |
Mar 30, 2017 | 38.03 | 38.57 | 37.81 | 38.41 | 430,220 | +0.50(+1.32%) |
Mar 29, 2017 | 37.97 | 37.99 | 37.69 | 37.91 | 192,404 | +0.05(+0.13%) |
Mar 28, 2017 | 37.76 | 38.17 | 37.49 | 37.86 | 276,981 | +0.23(+0.60%) |
Mar 27, 2017 | 37.39 | 37.78 | 37.18 | 37.63 | 269,677 | +0.09(+0.24%) |
Mar 24, 2017 | 38.03 | 38.20 | 37.35 | 37.54 | 272,073 | -0.48(-1.27%) |
Mar 23, 2017 | 37.17 | 38.24 | 37.17 | 38.02 | 705,920 | +0.64(+1.71%) |
Mar 22, 2017 | 37.75 | 37.79 | 37.09 | 37.38 | 606,248 | -0.67(-1.76%) |
Mar 21, 2017 | 38.59 | 39.07 | 37.98 | 38.05 | 629,396 | -0.50(-1.30%) |
Mar 20, 2017 | 38.57 | 39.00 | 38.44 | 38.55 | 204,330 | -0.17(-0.43%) |
Mar 17, 2017 | 38.48 | 39.10 | 38.20 | 38.72 | 791,348 | +0.44(+1.16%) |
Mar 16, 2017 | 38.30 | 38.44 | 37.87 | 38.28 | 256,577 | -0.02(-0.05%) |
Mar 15, 2017 | 38.76 | 39.03 | 38.25 | 38.30 | 368,728 | -0.49(-1.27%) |
Mar 14, 2017 | 38.72 | 38.87 | 38.29 | 38.79 | 383,881 | +0.08(+0.20%) |
Mar 13, 2017 | 37.66 | 39.12 | 37.35 | 38.71 | 930,409 | +1.19(+3.17%) |
Mar 10, 2017 | 37.83 | 37.95 | 37.48 | 37.52 | 508,162 | -0.06(-0.16%) |
Mar 09, 2017 | 38.09 | 38.20 | 37.32 | 37.58 | 381,095 | -0.36(-0.96%) |
Mar 08, 2017 | 37.89 | 38.30 | 37.88 | 37.94 | 365,171 | -0.04(-0.10%) |
Mar 07, 2017 | 37.98 | 38.26 | 37.84 | 37.98 | 545,558 | +0.12(+0.31%) |
Mar 06, 2017 | 38.16 | 38.16 | 37.83 | 37.87 | 316,493 | -0.27(-0.70%) |
Mar 03, 2017 | 38.29 | 38.48 | 38.03 | 38.13 | 303,307 | -0.23(-0.59%) |
Mar 02, 2017 | 38.47 | 38.57 | 38.06 | 38.36 | 290,029 | -0.23(-0.59%) |
Mar 01, 2017 | 38.64 | 38.78 | 38.37 | 38.58 | 227,870 | +0.30(+0.80%) |
Feb 28, 2017 | 38.46 | 38.72 | 37.89 | 38.28 | 612,943 | -0.26(-0.66%) |
Feb 27, 2017 | 38.22 | 38.55 | 38.14 | 38.53 | 306,128 | +0.47(+1.24%) |
Feb 24, 2017 | 37.77 | 38.28 | 37.61 | 38.06 | 330,233 | +0.19(+0.49%) |
Feb 23, 2017 | 38.30 | 38.72 | 37.76 | 37.88 | 233,851 | -0.54(-1.41%) |
Feb 22, 2017 | 38.85 | 39.13 | 37.57 | 38.42 | 541,485 | +0.33(+0.88%) |
Feb 21, 2017 | 37.33 | 38.15 | 37.14 | 38.08 | 293,639 | +0.86(+2.30%) |
Feb 17, 2017 | 37.23 | 37.23 | 37.23 | 0 | +0.08(+0.21%) | |
Feb 16, 2017 | 36.88 | 37.24 | 36.78 | 37.15 | 484,327 | +0.52(+1.42%) |
Feb 15, 2017 | 35.25 | 36.71 | 35.20 | 36.63 | 801,966 | +1.59(+4.55%) |
Feb 14, 2017 | 35.02 | 35.58 | 34.90 | 35.03 | 317,096 | -0.19(-0.53%) |
Feb 13, 2017 | 35.27 | 35.45 | 35.06 | 35.22 | 239,416 | +0.02(+0.06%) |
Feb 10, 2017 | 35.37 | 35.37 | 34.81 | 35.20 | 158,134 | +0.05(+0.14%) |
Feb 09, 2017 | 35.40 | 35.44 | 35.03 | 35.15 | 185,910 | -0.02(-0.07%) |
Feb 08, 2017 | 35.16 | 35.39 | 34.84 | 35.18 | 262,056 | -0.15(-0.43%) |
Feb 07, 2017 | 35.79 | 35.81 | 35.23 | 35.33 | 326,533 | -0.44(-1.24%) |
Feb 06, 2017 | 35.61 | 35.95 | 35.44 | 35.77 | 415,145 | +0.00(+0.00%) |
Feb 03, 2017 | 35.28 | 35.78 | 35.28 | 35.77 | 303,758 | +0.44(+1.25%) |
Feb 02, 2017 | 35.86 | 35.86 | 35.25 | 35.33 | 682,155 | -0.41(-1.16%) |