Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.43 | 37.43 | 37.28 | 37.40 | 94,379 | -0.07(-0.18%) |
Apr 27, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 53,842 | -0.01(-0.03%) |
Apr 26, 2017 | 37.70 | 37.70 | 37.48 | 37.48 | 39,366 | -0.26(-0.70%) |
Apr 25, 2017 | 37.65 | 37.80 | 37.65 | 37.74 | 83,913 | +0.11(+0.28%) |
Apr 24, 2017 | 37.51 | 37.69 | 37.51 | 37.64 | 40,435 | +0.36(+0.95%) |
Apr 21, 2017 | 37.40 | 37.40 | 37.25 | 37.28 | 31,411 | -0.18(-0.48%) |
Apr 20, 2017 | 37.42 | 37.46 | 37.33 | 37.46 | 86,799 | +0.05(+0.13%) |
Apr 19, 2017 | 37.58 | 37.58 | 37.38 | 37.41 | 73,829 | -0.10(-0.28%) |
Apr 18, 2017 | 37.33 | 37.58 | 37.33 | 37.52 | 52,696 | +0.14(+0.37%) |
Apr 17, 2017 | 37.17 | 37.38 | 37.17 | 37.38 | 35,026 | +0.27(+0.72%) |
Apr 13, 2017 | 37.27 | 37.28 | 37.11 | 37.11 | 39,226 | -0.22(-0.58%) |
Apr 12, 2017 | 37.36 | 37.36 | 37.26 | 37.33 | 553,361 | +0.08(+0.22%) |
Apr 11, 2017 | 37.19 | 37.25 | 37.11 | 37.25 | 410,606 | +0.05(+0.13%) |
Apr 10, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 192,402 | +0.09(+0.24%) |
Apr 07, 2017 | 37.16 | 37.21 | 37.10 | 37.11 | 57,288 | +0.00(+0.00%) |
Apr 06, 2017 | 37.10 | 37.18 | 37.07 | 37.11 | 85,170 | +0.02(+0.04%) |
Apr 05, 2017 | 37.22 | 37.37 | 37.07 | 37.09 | 97,596 | -0.07(-0.18%) |
Apr 04, 2017 | 37.39 | 37.39 | 37.04 | 37.16 | 633,004 | -0.05(-0.14%) |
Apr 03, 2017 | 37.36 | 37.36 | 37.09 | 37.21 | 3,135,096 | -0.11(-0.29%) |
Mar 31, 2017 | 37.38 | 37.42 | 37.32 | 37.32 | 63,655 | -0.08(-0.22%) |
Mar 30, 2017 | 37.52 | 37.52 | 37.38 | 37.40 | 21,135 | -0.17(-0.44%) |
Mar 29, 2017 | 37.49 | 37.59 | 37.49 | 37.57 | 122,236 | +0.06(+0.16%) |
Mar 28, 2017 | 37.25 | 37.58 | 37.25 | 37.51 | 301,917 | +0.19(+0.52%) |
Mar 27, 2017 | 37.15 | 37.33 | 37.15 | 37.31 | 60,397 | +0.00(+0.00%) |
Mar 24, 2017 | 37.33 | 37.40 | 37.20 | 37.31 | 48,702 | -0.12(-0.32%) |
Mar 23, 2017 | 37.40 | 37.61 | 37.40 | 37.43 | 37,034 | -0.02(-0.06%) |
Mar 22, 2017 | 37.51 | 37.55 | 37.37 | 37.45 | 198,455 | -0.13(-0.34%) |
Mar 21, 2017 | 37.86 | 37.86 | 37.58 | 37.58 | 184,762 | -0.24(-0.63%) |
Mar 20, 2017 | 37.78 | 37.85 | 37.77 | 37.82 | 15,497 | +0.01(+0.04%) |
Mar 17, 2017 | 37.98 | 37.98 | 37.81 | 37.81 | 23,137 | -0.06(-0.16%) |
Mar 16, 2017 | 37.91 | 37.91 | 37.80 | 37.87 | 54,734 | +0.01(+0.03%) |
Mar 15, 2017 | 37.58 | 37.95 | 37.58 | 37.85 | 116,956 | +0.35(+0.95%) |
Mar 14, 2017 | 37.49 | 37.55 | 37.48 | 37.50 | 32,754 | -0.05(-0.13%) |
Mar 13, 2017 | 37.44 | 37.57 | 37.44 | 37.55 | 20,026 | +0.05(+0.14%) |
Mar 10, 2017 | 37.42 | 37.53 | 37.39 | 37.50 | 35,275 | +0.22(+0.58%) |
Mar 09, 2017 | 37.26 | 37.34 | 37.21 | 37.28 | 24,944 | +0.04(+0.10%) |
Mar 08, 2017 | 37.20 | 37.31 | 37.18 | 37.24 | 47,945 | -0.03(-0.08%) |
Mar 07, 2017 | 37.26 | 37.32 | 37.25 | 37.27 | 17,954 | -0.08(-0.23%) |
Mar 06, 2017 | 37.35 | 37.38 | 37.26 | 37.36 | 453,648 | -0.12(-0.32%) |
Mar 03, 2017 | 37.49 | 37.49 | 37.36 | 37.48 | 96,413 | -0.03(-0.08%) |
Mar 02, 2017 | 37.55 | 37.60 | 37.51 | 37.51 | 42,660 | -0.03(-0.07%) |
Mar 01, 2017 | 37.33 | 37.61 | 37.33 | 37.53 | 54,406 | +0.29(+0.77%) |
Feb 28, 2017 | 37.16 | 37.31 | 37.12 | 37.25 | 23,577 | +0.07(+0.18%) |
Feb 27, 2017 | 37.19 | 37.20 | 37.06 | 37.18 | 30,207 | -0.05(-0.14%) |
Feb 24, 2017 | 37.06 | 37.23 | 37.06 | 37.23 | 30,889 | +0.07(+0.19%) |
Feb 23, 2017 | 37.23 | 37.31 | 37.16 | 37.16 | 22,069 | -0.08(-0.21%) |
Feb 22, 2017 | 37.19 | 37.24 | 37.14 | 37.24 | 18,005 | -0.01(-0.02%) |
Feb 21, 2017 | 36.94 | 37.25 | 36.94 | 37.24 | 30,086 | +0.33(+0.91%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.24(+0.66%) | |
Feb 16, 2017 | 36.72 | 36.75 | 36.58 | 36.67 | 34,854 | -0.09(-0.25%) |
Feb 15, 2017 | 36.52 | 36.76 | 36.44 | 36.76 | 30,382 | +0.28(+0.77%) |
Feb 14, 2017 | 36.39 | 36.51 | 36.34 | 36.48 | 33,840 | +0.04(+0.11%) |
Feb 13, 2017 | 36.46 | 36.47 | 36.38 | 36.44 | 31,756 | +0.03(+0.09%) |
Feb 10, 2017 | 36.31 | 36.44 | 36.31 | 36.41 | 38,453 | +0.17(+0.48%) |
Feb 09, 2017 | 36.03 | 36.27 | 36.03 | 36.23 | 48,197 | +0.18(+0.51%) |
Feb 08, 2017 | 35.86 | 36.05 | 35.86 | 36.05 | 56,854 | +0.16(+0.45%) |
Feb 07, 2017 | 35.79 | 35.90 | 35.78 | 35.89 | 20,619 | +0.14(+0.39%) |
Feb 06, 2017 | 35.83 | 35.83 | 35.73 | 35.75 | 54,275 | -0.09(-0.24%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.77 | 35.84 | 63,037 | +0.13(+0.36%) |
Feb 02, 2017 | 35.69 | 35.83 | 35.68 | 35.71 | 62,209 | +0.14(+0.41%) |