Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.03 | 39.11 | 38.70 | 38.84 | 687,351 | -0.04(-0.09%) |
Apr 27, 2017 | 38.90 | 39.13 | 38.68 | 38.87 | 544,223 | +0.01(+0.02%) |
Apr 26, 2017 | 38.72 | 39.39 | 38.72 | 38.87 | 573,972 | +0.14(+0.36%) |
Apr 25, 2017 | 37.79 | 39.13 | 37.79 | 38.73 | 1,097,978 | +1.21(+3.22%) |
Apr 24, 2017 | 37.53 | 37.79 | 37.24 | 37.52 | 387,726 | +0.81(+2.21%) |
Apr 21, 2017 | 37.02 | 37.02 | 36.42 | 36.71 | 307,959 | -0.13(-0.35%) |
Apr 20, 2017 | 36.28 | 37.07 | 36.28 | 36.84 | 422,556 | +0.89(+2.46%) |
Apr 19, 2017 | 36.41 | 36.46 | 35.81 | 35.95 | 597,359 | -0.26(-0.71%) |
Apr 18, 2017 | 35.96 | 36.34 | 35.84 | 36.21 | 633,792 | +0.03(+0.08%) |
Apr 17, 2017 | 35.56 | 36.20 | 35.33 | 36.18 | 441,601 | +0.88(+2.51%) |
Apr 13, 2017 | 35.90 | 36.17 | 35.27 | 35.30 | 459,694 | -0.73(-2.02%) |
Apr 12, 2017 | 37.08 | 37.08 | 35.93 | 36.03 | 400,573 | -1.11(-2.98%) |
Apr 11, 2017 | 36.81 | 37.17 | 36.43 | 37.13 | 594,940 | +0.26(+0.70%) |
Apr 10, 2017 | 36.53 | 37.34 | 36.53 | 36.87 | 312,371 | +0.38(+1.04%) |
Apr 07, 2017 | 36.53 | 36.82 | 36.42 | 36.50 | 385,825 | -0.18(-0.48%) |
Apr 06, 2017 | 36.07 | 36.89 | 36.04 | 36.67 | 654,110 | +0.61(+1.69%) |
Apr 05, 2017 | 37.44 | 37.63 | 36.03 | 36.06 | 655,440 | -0.95(-2.57%) |
Apr 04, 2017 | 37.09 | 37.41 | 36.88 | 37.01 | 472,593 | -0.12(-0.32%) |
Apr 03, 2017 | 37.96 | 38.07 | 36.67 | 37.13 | 713,413 | -0.68(-1.80%) |
Mar 31, 2017 | 37.39 | 37.97 | 37.18 | 37.81 | 584,270 | +0.28(+0.74%) |
Mar 30, 2017 | 37.04 | 37.57 | 37.04 | 37.54 | 432,855 | +0.46(+1.24%) |
Mar 29, 2017 | 36.37 | 37.14 | 36.18 | 37.08 | 530,118 | +0.70(+1.93%) |
Mar 28, 2017 | 36.00 | 36.57 | 35.87 | 36.38 | 662,874 | +0.32(+0.89%) |
Mar 27, 2017 | 35.92 | 36.16 | 35.51 | 36.05 | 417,795 | -0.14(-0.38%) |
Mar 24, 2017 | 36.55 | 36.68 | 36.01 | 36.19 | 223,321 | -0.23(-0.63%) |
Mar 23, 2017 | 36.19 | 36.67 | 36.13 | 36.42 | 450,792 | +0.12(+0.33%) |
Mar 22, 2017 | 36.16 | 36.40 | 35.90 | 36.30 | 483,507 | +0.02(+0.05%) |
Mar 21, 2017 | 37.58 | 37.80 | 36.27 | 36.28 | 483,772 | -1.13(-3.03%) |
Mar 20, 2017 | 37.79 | 37.79 | 37.21 | 37.42 | 240,596 | -0.34(-0.90%) |
Mar 17, 2017 | 38.20 | 38.20 | 37.60 | 37.76 | 1,199,568 | -0.31(-0.82%) |
Mar 16, 2017 | 38.50 | 38.63 | 37.92 | 38.07 | 413,765 | -0.18(-0.48%) |
Mar 15, 2017 | 37.52 | 38.36 | 37.52 | 38.26 | 535,427 | +0.89(+2.39%) |
Mar 14, 2017 | 37.54 | 37.55 | 36.98 | 37.36 | 480,599 | -0.47(-1.24%) |
Mar 13, 2017 | 37.02 | 37.88 | 37.02 | 37.83 | 824,387 | +0.84(+2.27%) |
Mar 10, 2017 | 36.72 | 37.13 | 36.45 | 36.99 | 644,083 | +0.54(+1.49%) |
Mar 09, 2017 | 37.27 | 37.40 | 36.16 | 36.45 | 684,644 | -0.89(-2.38%) |
Mar 08, 2017 | 37.68 | 38.05 | 37.25 | 37.34 | 936,400 | -0.09(-0.25%) |
Mar 07, 2017 | 37.94 | 37.96 | 37.26 | 37.43 | 774,927 | -0.46(-1.21%) |
Mar 06, 2017 | 37.79 | 38.03 | 37.60 | 37.89 | 388,669 | -0.21(-0.55%) |
Mar 03, 2017 | 38.28 | 38.49 | 37.78 | 38.10 | 444,011 | -0.03(-0.07%) |
Mar 02, 2017 | 38.94 | 39.00 | 38.06 | 38.13 | 524,518 | -0.77(-1.98%) |
Mar 01, 2017 | 38.23 | 39.16 | 38.23 | 38.90 | 714,616 | +1.25(+3.32%) |
Feb 28, 2017 | 38.89 | 38.92 | 37.59 | 37.65 | 613,371 | -1.31(-3.37%) |
Feb 27, 2017 | 38.51 | 39.03 | 38.50 | 38.96 | 471,155 | +0.42(+1.10%) |
Feb 24, 2017 | 37.97 | 38.54 | 37.69 | 38.54 | 500,737 | +0.24(+0.62%) |
Feb 23, 2017 | 39.22 | 39.31 | 37.97 | 38.30 | 447,406 | -0.75(-1.93%) |
Feb 22, 2017 | 38.91 | 39.13 | 38.75 | 39.06 | 457,101 | +0.01(+0.02%) |
Feb 21, 2017 | 38.67 | 39.11 | 38.67 | 39.05 | 557,437 | +0.44(+1.14%) |
Feb 17, 2017 | 38.61 | 38.61 | 38.61 | 0 | -1.05(-2.64%) | |
Feb 16, 2017 | 40.29 | 40.43 | 39.51 | 39.65 | 871,612 | -0.19(-0.48%) |
Feb 15, 2017 | 38.60 | 40.00 | 38.46 | 39.85 | 1,263,496 | +1.34(+3.48%) |
Feb 14, 2017 | 38.23 | 39.06 | 37.95 | 38.50 | 916,373 | -0.34(-0.88%) |
Feb 13, 2017 | 37.91 | 38.85 | 37.91 | 38.84 | 1,128,506 | +1.11(+2.95%) |
Feb 10, 2017 | 37.54 | 37.81 | 37.41 | 37.73 | 920,944 | +0.27(+0.71%) |
Feb 09, 2017 | 37.47 | 37.74 | 37.24 | 37.47 | 712,539 | +0.11(+0.30%) |
Feb 08, 2017 | 37.38 | 37.52 | 36.92 | 37.36 | 444,408 | -0.09(-0.25%) |
Feb 07, 2017 | 37.48 | 37.90 | 37.25 | 37.45 | 431,265 | +0.00(+0.00%) |
Feb 06, 2017 | 37.44 | 37.51 | 37.12 | 37.45 | 453,109 | -0.23(-0.61%) |
Feb 03, 2017 | 37.86 | 38.07 | 37.55 | 37.68 | 1,015,998 | +0.12(+0.32%) |
Feb 02, 2017 | 37.66 | 37.94 | 37.44 | 37.56 | 713,945 | -0.13(-0.34%) |