Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.20 | 38.20 | 37.25 | 37.65 | 614,504 | -0.45(-1.18%) |
Apr 27, 2017 | 38.15 | 38.48 | 37.95 | 38.10 | 412,592 | +0.00(+0.00%) |
Apr 26, 2017 | 37.75 | 38.38 | 37.67 | 38.10 | 862,421 | +0.30(+0.79%) |
Apr 25, 2017 | 37.35 | 38.00 | 37.25 | 37.80 | 557,894 | +0.80(+2.16%) |
Apr 24, 2017 | 37.15 | 37.35 | 36.85 | 37.00 | 835,695 | +0.50(+1.37%) |
Apr 21, 2017 | 36.45 | 36.65 | 36.05 | 36.50 | 606,782 | +0.10(+0.27%) |
Apr 20, 2017 | 36.20 | 37.00 | 36.20 | 36.40 | 754,815 | +0.25(+0.69%) |
Apr 19, 2017 | 36.65 | 36.90 | 35.70 | 36.15 | 1,283,240 | -0.30(-0.82%) |
Apr 18, 2017 | 36.40 | 37.60 | 36.30 | 36.45 | 643,412 | -0.15(-0.41%) |
Apr 17, 2017 | 36.30 | 37.10 | 36.20 | 36.60 | 528,268 | +0.45(+1.24%) |
Apr 13, 2017 | 36.50 | 36.80 | 36.05 | 36.15 | 306,331 | -0.45(-1.23%) |
Apr 12, 2017 | 36.95 | 37.15 | 36.30 | 36.60 | 424,601 | -0.50(-1.35%) |
Apr 11, 2017 | 37.35 | 37.50 | 36.85 | 37.10 | 458,710 | -0.20(-0.54%) |
Apr 10, 2017 | 37.60 | 37.95 | 36.95 | 37.30 | 677,406 | -0.20(-0.53%) |
Apr 07, 2017 | 37.55 | 38.00 | 37.40 | 37.50 | 276,699 | -0.20(-0.53%) |
Apr 06, 2017 | 37.10 | 37.95 | 37.05 | 37.70 | 384,980 | +0.65(+1.75%) |
Apr 05, 2017 | 37.90 | 38.15 | 37.05 | 37.05 | 490,583 | -0.65(-1.72%) |
Apr 04, 2017 | 37.70 | 38.25 | 37.45 | 37.70 | 585,827 | +0.00(+0.00%) |
Apr 03, 2017 | 38.00 | 38.25 | 37.45 | 37.70 | 537,853 | -0.25(-0.66%) |
Mar 31, 2017 | 38.15 | 38.45 | 37.85 | 37.95 | 700,964 | -0.20(-0.52%) |
Mar 30, 2017 | 38.00 | 38.33 | 37.90 | 38.15 | 343,033 | +0.20(+0.53%) |
Mar 29, 2017 | 37.80 | 38.25 | 37.65 | 37.95 | 422,332 | +0.15(+0.40%) |
Mar 28, 2017 | 37.75 | 38.05 | 37.60 | 37.80 | 421,609 | -0.10(-0.26%) |
Mar 27, 2017 | 36.95 | 38.15 | 36.55 | 37.90 | 591,524 | +0.65(+1.74%) |
Mar 24, 2017 | 37.65 | 38.30 | 37.25 | 37.25 | 826,192 | -0.25(-0.67%) |
Mar 23, 2017 | 37.20 | 37.80 | 36.95 | 37.50 | 443,422 | +0.30(+0.81%) |
Mar 22, 2017 | 37.10 | 37.60 | 36.85 | 37.20 | 580,742 | +0.05(+0.13%) |
Mar 21, 2017 | 37.95 | 38.30 | 37.10 | 37.15 | 563,692 | -0.50(-1.33%) |
Mar 20, 2017 | 37.40 | 37.90 | 37.40 | 37.65 | 386,781 | +0.30(+0.80%) |
Mar 17, 2017 | 37.95 | 38.10 | 36.55 | 37.35 | 1,222,514 | -0.60(-1.58%) |
Mar 16, 2017 | 38.15 | 38.25 | 37.70 | 37.95 | 262,002 | +0.20(+0.53%) |
Mar 15, 2017 | 37.35 | 37.98 | 37.10 | 37.75 | 436,080 | +0.65(+1.75%) |
Mar 14, 2017 | 36.75 | 37.15 | 36.45 | 37.10 | 397,137 | +0.25(+0.68%) |
Mar 13, 2017 | 36.70 | 37.10 | 36.65 | 36.85 | 315,747 | +0.10(+0.27%) |
Mar 10, 2017 | 36.80 | 37.20 | 36.55 | 36.75 | 416,411 | +0.25(+0.68%) |
Mar 09, 2017 | 36.90 | 37.20 | 36.35 | 36.50 | 459,846 | -0.35(-0.95%) |
Mar 08, 2017 | 36.80 | 37.25 | 36.65 | 36.85 | 482,739 | +0.00(+0.00%) |
Mar 07, 2017 | 36.80 | 37.15 | 36.55 | 36.85 | 408,166 | -0.10(-0.27%) |
Mar 06, 2017 | 36.50 | 37.05 | 36.20 | 36.95 | 355,308 | +0.25(+0.68%) |
Mar 03, 2017 | 36.90 | 37.00 | 36.60 | 36.70 | 628,273 | -0.15(-0.41%) |
Mar 02, 2017 | 37.25 | 37.35 | 36.70 | 36.85 | 652,321 | -0.50(-1.34%) |
Mar 01, 2017 | 37.35 | 37.60 | 36.85 | 37.35 | 898,604 | +0.40(+1.08%) |
Feb 28, 2017 | 38.15 | 38.20 | 36.95 | 36.95 | 1,004,886 | -1.40(-3.65%) |
Feb 27, 2017 | 37.90 | 38.35 | 37.60 | 38.35 | 678,204 | +0.35(+0.92%) |
Feb 24, 2017 | 37.10 | 38.33 | 37.10 | 38.00 | 445,032 | +0.45(+1.20%) |
Feb 23, 2017 | 38.00 | 38.00 | 36.98 | 37.55 | 415,453 | -0.20(-0.53%) |
Feb 22, 2017 | 37.90 | 38.20 | 37.70 | 37.75 | 206,761 | -0.35(-0.92%) |
Feb 21, 2017 | 37.85 | 38.25 | 37.75 | 38.10 | 224,397 | +0.20(+0.53%) |
Feb 17, 2017 | 37.90 | 37.90 | 37.90 | 0 | +0.25(+0.66%) | |
Feb 16, 2017 | 37.70 | 37.80 | 37.35 | 37.65 | 504,040 | +0.05(+0.13%) |
Feb 15, 2017 | 36.50 | 37.65 | 36.27 | 37.60 | 770,203 | +0.95(+2.59%) |
Feb 14, 2017 | 36.50 | 36.90 | 36.35 | 36.65 | 417,217 | -0.10(-0.27%) |
Feb 13, 2017 | 36.95 | 37.10 | 36.65 | 36.75 | 348,869 | +0.15(+0.41%) |
Feb 10, 2017 | 36.65 | 36.90 | 36.40 | 36.60 | 353,634 | +0.08(+0.21%) |
Feb 09, 2017 | 35.75 | 36.75 | 35.75 | 36.52 | 691,401 | +0.82(+2.31%) |
Feb 08, 2017 | 35.65 | 36.67 | 35.35 | 35.70 | 995,050 | +0.00(+0.00%) |
Feb 07, 2017 | 35.25 | 35.85 | 35.11 | 35.70 | 908,671 | +0.55(+1.56%) |
Feb 06, 2017 | 34.30 | 35.35 | 33.85 | 35.15 | 1,107,413 | +0.80(+2.33%) |
Feb 03, 2017 | 32.65 | 34.45 | 32.45 | 34.35 | 829,592 | +1.75(+5.37%) |
Feb 02, 2017 | 32.75 | 33.00 | 32.01 | 32.60 | 648,685 | -0.10(-0.31%) |