Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.19 | 40.19 | 39.65 | 39.65 | 1,594 | -0.68(-1.69%) |
Apr 27, 2017 | 40.59 | 40.59 | 40.12 | 40.33 | 840 | -0.24(-0.59%) |
Apr 26, 2017 | 40.01 | 40.57 | 40.00 | 40.57 | 4,004 | +0.37(+0.92%) |
Apr 25, 2017 | 40.20 | 40.20 | 40.20 | 40.20 | 579 | +0.03(+0.08%) |
Apr 24, 2017 | 39.92 | 40.16 | 39.92 | 40.16 | 2,594 | +0.14(+0.34%) |
Apr 21, 2017 | 40.03 | 40.03 | 40.03 | 40.03 | 480 | +0.85(+2.17%) |
Apr 20, 2017 | 40.69 | 40.69 | 39.17 | 39.17 | 1,226 | -1.07(-2.66%) |
Apr 19, 2017 | 41.50 | 41.50 | 39.87 | 40.24 | 3,891 | -0.34(-0.84%) |
Apr 18, 2017 | 41.13 | 41.13 | 40.25 | 40.59 | 2,578 | +0.53(+1.32%) |
Apr 17, 2017 | 40.97 | 40.97 | 40.06 | 40.06 | 2,157 | +0.26(+0.66%) |
Apr 13, 2017 | 41.54 | 41.54 | 39.79 | 39.79 | 1,029 | -0.38(-0.94%) |
Apr 12, 2017 | 39.78 | 40.49 | 39.78 | 40.17 | 3,297 | +0.48(+1.20%) |
Apr 11, 2017 | 39.76 | 40.04 | 39.69 | 39.70 | 2,112 | -0.05(-0.14%) |
Apr 10, 2017 | 39.89 | 39.98 | 39.49 | 39.75 | 7,220 | +0.05(+0.12%) |
Apr 07, 2017 | 41.13 | 41.13 | 39.70 | 39.70 | 2,152 | -0.33(-0.82%) |
Apr 06, 2017 | 39.67 | 40.03 | 39.67 | 40.03 | 604 | +0.16(+0.41%) |
Apr 05, 2017 | 39.86 | 39.86 | 39.86 | 39.86 | 292 | +0.19(+0.47%) |
Apr 04, 2017 | 39.40 | 39.68 | 39.40 | 39.68 | 871 | +0.37(+0.94%) |
Apr 03, 2017 | 38.96 | 39.61 | 38.90 | 39.31 | 19,873 | -0.03(-0.07%) |
Mar 31, 2017 | 39.17 | 39.76 | 39.17 | 39.34 | 8,347 | -0.40(-1.00%) |
Mar 29, 2017 | 39.73 | 135 | -0.29(-0.73%) | |||
Mar 28, 2017 | 40.21 | 40.21 | 39.58 | 40.02 | 1,513 | -0.08(-0.19%) |
Mar 27, 2017 | 40.48 | 40.54 | 39.61 | 40.10 | 9,071 | -0.34(-0.84%) |
Mar 24, 2017 | 40.14 | 40.44 | 40.14 | 40.44 | 732 | +0.11(+0.26%) |
Mar 23, 2017 | 40.13 | 40.62 | 40.13 | 40.33 | 5,411 | +0.08(+0.20%) |
Mar 22, 2017 | 40.51 | 40.88 | 39.98 | 40.25 | 8,406 | +0.16(+0.40%) |
Mar 21, 2017 | 38.74 | 40.09 | 38.74 | 40.09 | 1,751 | +1.45(+3.74%) |
Mar 20, 2017 | 39.73 | 39.73 | 38.60 | 38.65 | 4,637 | -1.08(-2.72%) |
Mar 17, 2017 | 39.09 | 39.73 | 39.09 | 39.73 | 2,532 | +0.91(+2.33%) |
Mar 16, 2017 | 38.87 | 38.87 | 38.82 | 38.82 | 753 | -1.11(-2.77%) |
Mar 15, 2017 | 39.53 | 40.00 | 38.90 | 39.93 | 2,053 | +1.60(+4.18%) |
Mar 14, 2017 | 38.13 | 38.32 | 38.13 | 38.32 | 673 | -0.16(-0.41%) |
Mar 13, 2017 | 38.49 | 38.49 | 38.14 | 38.48 | 1,242 | +0.22(+0.57%) |
Mar 10, 2017 | 37.93 | 38.34 | 37.93 | 38.26 | 1,966 | +0.43(+1.14%) |
Mar 09, 2017 | 38.10 | 38.28 | 37.69 | 37.83 | 1,687 | -0.14(-0.38%) |
Mar 08, 2017 | 38.95 | 38.95 | 37.74 | 37.98 | 10,073 | -0.91(-2.35%) |
Mar 07, 2017 | 38.89 | 38.89 | 38.89 | 38.89 | 248 | -0.05(-0.14%) |
Mar 06, 2017 | 38.84 | 39.39 | 38.84 | 38.95 | 4,540 | -0.06(-0.16%) |
Mar 03, 2017 | 39.32 | 39.32 | 39.01 | 39.01 | 3,018 | -0.48(-1.23%) |
Mar 02, 2017 | 39.44 | 39.70 | 39.44 | 39.49 | 3,807 | +0.52(+1.33%) |
Mar 01, 2017 | 38.87 | 39.64 | 38.60 | 38.97 | 18,519 | -0.90(-2.25%) |
Feb 28, 2017 | 39.28 | 40.00 | 39.23 | 39.87 | 30,459 | +0.73(+1.86%) |
Feb 27, 2017 | 39.10 | 39.28 | 38.76 | 39.14 | 43,476 | +0.04(+0.11%) |
Feb 24, 2017 | 38.78 | 39.21 | 38.76 | 39.10 | 8,669 | +0.90(+2.35%) |
Feb 23, 2017 | 38.05 | 38.32 | 37.64 | 38.20 | 2,109 | +1.07(+2.88%) |
Feb 22, 2017 | 36.80 | 37.15 | 36.80 | 37.13 | 770 | +1.11(+3.08%) |
Feb 21, 2017 | 36.02 | 36.02 | 36.02 | 36.02 | 316 | +0.01(+0.02%) |
Feb 17, 2017 | 36.01 | 36.01 | 36.01 | 0 | -0.31(-0.84%) | |
Feb 16, 2017 | 36.15 | 36.32 | 35.91 | 36.32 | 959 | +0.98(+2.77%) |
Feb 15, 2017 | 35.03 | 35.34 | 35.03 | 35.34 | 519 | -0.38(-1.05%) |
Feb 14, 2017 | 36.19 | 36.19 | 35.52 | 35.72 | 3,117 | -0.48(-1.31%) |
Feb 13, 2017 | 36.20 | 36.32 | 36.13 | 36.19 | 2,570 | +0.12(+0.32%) |
Feb 10, 2017 | 35.43 | 36.08 | 35.43 | 36.08 | 1,063 | +0.43(+1.21%) |
Feb 09, 2017 | 35.34 | 35.65 | 35.34 | 35.65 | 492 | -0.55(-1.52%) |
Feb 08, 2017 | 36.23 | 36.23 | 36.19 | 36.19 | 627 | +0.70(+1.98%) |
Feb 07, 2017 | 35.28 | 35.49 | 35.28 | 35.49 | 1,742 | +0.19(+0.53%) |
Feb 06, 2017 | 35.78 | 35.78 | 35.30 | 35.30 | 2,421 | -0.33(-0.93%) |
Feb 03, 2017 | 35.69 | 35.85 | 35.59 | 35.64 | 1,396 | +0.39(+1.12%) |
Feb 02, 2017 | 34.67 | 35.24 | 34.66 | 35.24 | 8,041 | +0.48(+1.37%) |