Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.46 | 39.46 | 39.25 | 39.31 | 430,127 | +0.01(+0.02%) |
Apr 27, 2017 | 39.19 | 39.30 | 39.13 | 39.30 | 197,768 | +0.26(+0.67%) |
Apr 26, 2017 | 39.14 | 39.18 | 39.01 | 39.04 | 196,947 | -0.10(-0.26%) |
Apr 25, 2017 | 39.06 | 39.20 | 39.01 | 39.15 | 261,790 | +0.24(+0.62%) |
Apr 24, 2017 | 38.81 | 38.91 | 38.74 | 38.90 | 185,704 | +0.51(+1.34%) |
Apr 21, 2017 | 38.45 | 38.45 | 38.30 | 38.39 | 130,091 | -0.02(-0.05%) |
Apr 20, 2017 | 38.18 | 38.47 | 38.10 | 38.41 | 125,872 | +0.40(+1.06%) |
Apr 19, 2017 | 38.14 | 38.23 | 37.96 | 38.01 | 164,702 | -0.03(-0.07%) |
Apr 18, 2017 | 37.92 | 38.09 | 37.92 | 38.03 | 101,507 | +0.04(+0.10%) |
Apr 17, 2017 | 37.75 | 38.03 | 37.75 | 38.00 | 112,395 | +0.35(+0.92%) |
Apr 13, 2017 | 37.78 | 38.02 | 37.65 | 37.65 | 181,394 | -0.15(-0.40%) |
Apr 12, 2017 | 38.02 | 38.02 | 37.74 | 37.80 | 166,216 | -0.19(-0.49%) |
Apr 11, 2017 | 38.08 | 38.08 | 37.68 | 37.99 | 299,712 | -0.11(-0.29%) |
Apr 10, 2017 | 38.22 | 38.31 | 38.04 | 38.10 | 225,765 | -0.09(-0.24%) |
Apr 07, 2017 | 38.19 | 38.27 | 38.03 | 38.19 | 110,303 | -0.01(-0.02%) |
Apr 06, 2017 | 38.21 | 38.29 | 38.05 | 38.20 | 165,655 | +0.02(+0.05%) |
Apr 05, 2017 | 38.42 | 38.63 | 38.16 | 38.18 | 255,455 | -0.12(-0.32%) |
Apr 04, 2017 | 38.22 | 38.36 | 38.19 | 38.30 | 117,887 | -0.04(-0.10%) |
Apr 03, 2017 | 38.47 | 38.54 | 38.11 | 38.34 | 1,118,927 | -0.10(-0.27%) |
Mar 31, 2017 | 38.44 | 38.56 | 38.38 | 38.44 | 191,312 | -0.03(-0.07%) |
Mar 30, 2017 | 38.45 | 38.54 | 38.38 | 38.47 | 174,523 | +0.05(+0.12%) |
Mar 29, 2017 | 38.32 | 38.44 | 38.24 | 38.43 | 129,834 | +0.09(+0.24%) |
Mar 28, 2017 | 38.03 | 38.44 | 37.98 | 38.33 | 167,922 | +0.26(+0.69%) |
Mar 27, 2017 | 37.80 | 38.14 | 37.61 | 38.07 | 184,143 | +0.03(+0.07%) |
Mar 24, 2017 | 38.16 | 38.29 | 37.87 | 38.04 | 169,895 | +0.04(+0.10%) |
Mar 23, 2017 | 38.02 | 38.14 | 37.92 | 38.01 | 114,975 | -0.10(-0.27%) |
Mar 22, 2017 | 37.79 | 38.13 | 37.77 | 38.11 | 276,604 | +0.32(+0.84%) |
Mar 21, 2017 | 38.59 | 38.63 | 37.78 | 37.79 | 315,331 | -0.63(-1.65%) |
Mar 20, 2017 | 38.43 | 38.54 | 38.34 | 38.43 | 157,196 | +0.01(+0.02%) |
Mar 17, 2017 | 38.58 | 38.58 | 38.38 | 38.42 | 231,192 | +0.03(+0.08%) |
Mar 16, 2017 | 38.46 | 38.47 | 38.30 | 38.39 | 164,837 | +0.12(+0.32%) |
Mar 15, 2017 | 38.12 | 38.35 | 37.99 | 38.27 | 149,108 | +0.24(+0.64%) |
Mar 14, 2017 | 38.12 | 38.12 | 37.88 | 38.02 | 217,947 | -0.12(-0.32%) |
Mar 13, 2017 | 38.09 | 38.16 | 38.07 | 38.15 | 167,696 | +0.08(+0.22%) |
Mar 10, 2017 | 38.09 | 38.15 | 37.91 | 38.06 | 272,293 | +0.16(+0.42%) |
Mar 09, 2017 | 37.89 | 37.95 | 37.70 | 37.90 | 179,577 | +0.01(+0.02%) |
Mar 08, 2017 | 37.91 | 38.03 | 37.87 | 37.89 | 137,228 | +0.02(+0.05%) |
Mar 07, 2017 | 37.85 | 38.01 | 37.80 | 37.88 | 208,980 | +0.04(+0.10%) |
Mar 06, 2017 | 37.79 | 37.90 | 37.68 | 37.84 | 172,427 | -0.07(-0.20%) |
Mar 03, 2017 | 37.87 | 37.92 | 37.74 | 37.91 | 174,865 | +0.05(+0.12%) |
Mar 02, 2017 | 38.14 | 38.15 | 37.84 | 37.87 | 417,112 | -0.27(-0.71%) |
Mar 01, 2017 | 37.87 | 38.18 | 37.78 | 38.14 | 499,522 | +0.52(+1.39%) |
Feb 28, 2017 | 37.86 | 37.86 | 37.56 | 37.61 | 827,407 | -0.21(-0.55%) |
Feb 27, 2017 | 37.81 | 37.84 | 37.70 | 37.82 | 241,282 | +0.01(+0.03%) |
Feb 24, 2017 | 37.69 | 37.81 | 37.42 | 37.81 | 228,529 | +0.07(+0.17%) |
Feb 23, 2017 | 37.91 | 37.91 | 37.56 | 37.74 | 222,239 | -0.09(-0.25%) |
Feb 22, 2017 | 37.75 | 37.84 | 37.66 | 37.84 | 179,469 | +0.06(+0.15%) |
Feb 21, 2017 | 37.70 | 37.79 | 37.62 | 37.78 | 575,907 | +0.21(+0.55%) |
Feb 17, 2017 | 37.58 | 37.58 | 37.58 | 0 | +0.12(+0.32%) | |
Feb 16, 2017 | 37.47 | 37.55 | 37.36 | 37.46 | 223,087 | +0.06(+0.15%) |
Feb 15, 2017 | 37.27 | 37.44 | 37.19 | 37.40 | 350,209 | +0.15(+0.40%) |
Feb 14, 2017 | 37.13 | 37.25 | 37.00 | 37.25 | 315,916 | +0.15(+0.40%) |
Feb 13, 2017 | 37.04 | 37.18 | 37.02 | 37.10 | 248,392 | +0.20(+0.53%) |
Feb 10, 2017 | 36.94 | 36.98 | 36.78 | 36.91 | 254,361 | +0.08(+0.23%) |
Feb 09, 2017 | 36.71 | 36.90 | 36.65 | 36.82 | 210,723 | +0.18(+0.48%) |
Feb 08, 2017 | 36.61 | 36.71 | 36.46 | 36.65 | 391,429 | +0.06(+0.15%) |
Feb 07, 2017 | 36.53 | 36.67 | 36.49 | 36.59 | 227,411 | +0.15(+0.42%) |
Feb 06, 2017 | 36.37 | 36.45 | 36.28 | 36.43 | 191,763 | +0.01(+0.04%) |
Feb 03, 2017 | 36.34 | 36.44 | 36.26 | 36.42 | 369,040 | +0.31(+0.86%) |
Feb 02, 2017 | 36.05 | 36.21 | 35.92 | 36.11 | 388,770 | +0.01(+0.02%) |