Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.15 | 39.69 | 38.92 | 39.54 | 3,075,117 | -0.02(-0.06%) |
Apr 27, 2017 | 39.05 | 39.61 | 38.69 | 39.56 | 2,403,152 | +0.51(+1.30%) |
Apr 26, 2017 | 38.74 | 39.40 | 38.56 | 39.06 | 2,228,379 | +0.43(+1.12%) |
Apr 25, 2017 | 38.91 | 39.13 | 38.34 | 38.62 | 2,062,210 | -0.07(-0.17%) |
Apr 24, 2017 | 39.51 | 39.53 | 38.35 | 38.69 | 2,325,361 | -0.32(-0.82%) |
Apr 21, 2017 | 39.10 | 39.30 | 38.66 | 39.01 | 2,373,419 | -0.20(-0.52%) |
Apr 20, 2017 | 38.44 | 39.66 | 38.44 | 39.21 | 3,707,869 | +1.10(+2.88%) |
Apr 19, 2017 | 37.98 | 38.83 | 37.98 | 38.11 | 2,790,157 | +0.37(+0.98%) |
Apr 18, 2017 | 37.70 | 38.00 | 37.36 | 37.75 | 1,868,893 | -0.02(-0.04%) |
Apr 17, 2017 | 37.88 | 38.29 | 37.42 | 37.76 | 2,712,906 | -0.39(-1.01%) |
Apr 13, 2017 | 38.01 | 38.35 | 37.84 | 38.15 | 3,381,705 | +0.11(+0.30%) |
Apr 12, 2017 | 38.02 | 38.27 | 37.51 | 38.03 | 4,157,296 | -0.11(-0.30%) |
Apr 11, 2017 | 37.22 | 38.15 | 36.91 | 38.15 | 2,838,103 | +0.96(+2.58%) |
Apr 10, 2017 | 36.63 | 37.75 | 36.63 | 37.19 | 2,105,596 | +0.71(+1.95%) |
Apr 07, 2017 | 36.47 | 36.80 | 36.16 | 36.48 | 2,221,249 | -0.16(-0.42%) |
Apr 06, 2017 | 35.98 | 37.60 | 35.92 | 36.63 | 4,328,163 | +1.05(+2.95%) |
Apr 05, 2017 | 36.06 | 36.69 | 35.51 | 35.58 | 2,904,081 | -0.39(-1.09%) |
Apr 04, 2017 | 37.75 | 37.75 | 35.89 | 35.98 | 4,721,533 | -2.10(-5.51%) |
Apr 03, 2017 | 38.15 | 38.52 | 37.31 | 38.07 | 3,767,266 | -0.07(-0.19%) |
Mar 31, 2017 | 38.01 | 38.38 | 37.92 | 38.15 | 3,229,301 | +0.10(+0.26%) |
Mar 30, 2017 | 37.34 | 38.09 | 37.20 | 38.05 | 2,662,074 | +0.43(+1.15%) |
Mar 29, 2017 | 35.63 | 37.67 | 35.48 | 37.61 | 6,109,335 | +1.92(+5.37%) |
Mar 28, 2017 | 34.50 | 35.71 | 34.50 | 35.70 | 3,536,808 | +0.92(+2.64%) |
Mar 27, 2017 | 34.01 | 34.94 | 33.90 | 34.78 | 3,229,709 | +0.42(+1.22%) |
Mar 24, 2017 | 34.03 | 34.51 | 33.73 | 34.36 | 2,573,360 | +0.28(+0.82%) |
Mar 23, 2017 | 34.72 | 35.03 | 34.00 | 34.08 | 3,313,156 | -0.29(-0.83%) |
Mar 22, 2017 | 34.30 | 34.44 | 33.33 | 34.37 | 3,235,539 | +0.12(+0.36%) |
Mar 21, 2017 | 34.89 | 35.02 | 33.47 | 34.25 | 3,922,025 | -0.63(-1.81%) |
Mar 20, 2017 | 36.03 | 36.11 | 34.77 | 34.88 | 3,236,654 | -1.10(-3.05%) |
Mar 17, 2017 | 36.49 | 36.58 | 35.76 | 35.98 | 4,110,431 | -0.32(-0.88%) |
Mar 16, 2017 | 36.10 | 36.72 | 35.78 | 36.30 | 2,861,013 | -0.02(-0.07%) |
Mar 15, 2017 | 35.71 | 36.49 | 35.58 | 36.32 | 2,169,143 | +0.46(+1.28%) |
Mar 14, 2017 | 35.75 | 35.95 | 35.53 | 35.86 | 2,237,122 | +0.15(+0.41%) |
Mar 13, 2017 | 36.37 | 36.47 | 35.57 | 35.71 | 2,868,876 | -0.70(-1.91%) |
Mar 10, 2017 | 36.75 | 36.94 | 36.27 | 36.41 | 3,404,714 | -0.18(-0.49%) |
Mar 09, 2017 | 36.90 | 37.18 | 36.38 | 36.59 | 2,561,669 | -0.39(-1.06%) |
Mar 08, 2017 | 36.16 | 37.29 | 36.16 | 36.98 | 3,261,153 | +0.92(+2.54%) |
Mar 07, 2017 | 36.86 | 37.31 | 36.03 | 36.07 | 4,577,728 | -1.20(-3.23%) |
Mar 06, 2017 | 37.66 | 37.73 | 36.55 | 37.27 | 4,857,925 | -0.70(-1.83%) |
Mar 03, 2017 | 38.29 | 38.42 | 37.48 | 37.97 | 2,771,707 | -0.25(-0.64%) |
Mar 02, 2017 | 37.47 | 38.25 | 37.18 | 38.21 | 5,083,914 | +0.86(+2.30%) |
Mar 01, 2017 | 38.39 | 38.54 | 36.61 | 37.35 | 5,704,762 | -0.87(-2.27%) |
Feb 28, 2017 | 38.58 | 38.94 | 37.75 | 38.22 | 5,743,305 | -0.78(-2.00%) |
Feb 27, 2017 | 37.94 | 39.45 | 37.79 | 39.00 | 8,930,661 | +1.25(+3.30%) |
Feb 24, 2017 | 36.54 | 38.22 | 35.75 | 37.75 | 15,948,226 | +2.05(+5.74%) |
Feb 23, 2017 | 36.45 | 36.61 | 35.48 | 35.71 | 6,590,445 | -1.15(-3.11%) |
Feb 22, 2017 | 37.36 | 37.49 | 36.38 | 36.85 | 3,026,755 | -0.42(-1.13%) |
Feb 21, 2017 | 37.48 | 37.91 | 37.10 | 37.27 | 4,069,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.13 | 37.13 | 37.13 | 0 | +1.23(+3.42%) | |
Feb 16, 2017 | 37.42 | 37.53 | 35.80 | 35.90 | 4,041,990 | -1.58(-4.21%) |
Feb 15, 2017 | 37.10 | 37.76 | 36.92 | 37.48 | 4,961,572 | +0.55(+1.50%) |
Feb 14, 2017 | 36.01 | 37.22 | 36.01 | 36.92 | 3,138,385 | +0.88(+2.43%) |
Feb 13, 2017 | 36.87 | 36.95 | 35.53 | 36.05 | 3,714,996 | -0.52(-1.42%) |
Feb 10, 2017 | 37.20 | 37.53 | 35.92 | 36.57 | 3,841,664 | -0.45(-1.21%) |
Feb 09, 2017 | 36.19 | 37.70 | 36.22 | 37.01 | 6,670,334 | +0.83(+2.29%) |
Feb 08, 2017 | 34.39 | 36.20 | 34.39 | 36.19 | 7,026,176 | +1.42(+4.09%) |
Feb 07, 2017 | 35.09 | 35.54 | 34.66 | 34.76 | 2,427,452 | -0.08(-0.23%) |
Feb 06, 2017 | 35.54 | 35.91 | 34.60 | 34.84 | 3,711,526 | -0.83(-2.32%) |
Feb 03, 2017 | 35.30 | 37.45 | 34.97 | 35.67 | 5,758,509 | +0.32(+0.90%) |
Feb 02, 2017 | 34.79 | 35.87 | 34.54 | 35.36 | 4,817,361 | -0.25(-0.71%) |