Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.31 | 39.31 | 39.05 | 39.16 | 81,696 | +0.04(+0.09%) |
Apr 27, 2017 | 39.46 | 39.50 | 38.98 | 39.13 | 182,903 | -0.37(-0.94%) |
Apr 26, 2017 | 39.65 | 39.65 | 39.35 | 39.50 | 118,279 | -0.11(-0.28%) |
Apr 25, 2017 | 39.09 | 39.61 | 39.02 | 39.61 | 122,485 | +0.45(+1.14%) |
Apr 24, 2017 | 39.05 | 39.21 | 38.83 | 39.16 | 122,739 | +0.37(+0.96%) |
Apr 21, 2017 | 39.05 | 39.05 | 38.72 | 38.79 | 107,544 | -0.19(-0.48%) |
Apr 20, 2017 | 38.90 | 39.13 | 38.83 | 38.98 | 103,746 | +0.19(+0.48%) |
Apr 19, 2017 | 39.16 | 39.24 | 38.79 | 38.79 | 134,020 | -0.26(-0.67%) |
Apr 18, 2017 | 38.98 | 39.16 | 38.83 | 39.05 | 105,787 | +0.07(+0.19%) |
Apr 17, 2017 | 39.02 | 39.13 | 38.83 | 38.98 | 231,747 | +0.04(+0.10%) |
Apr 13, 2017 | 39.35 | 39.36 | 38.90 | 38.94 | 229,967 | -0.30(-0.76%) |
Apr 12, 2017 | 39.54 | 39.54 | 39.16 | 39.24 | 144,798 | -0.19(-0.47%) |
Apr 11, 2017 | 39.72 | 39.76 | 39.35 | 39.42 | 184,093 | -0.22(-0.56%) |
Apr 10, 2017 | 39.91 | 39.91 | 39.61 | 39.65 | 167,921 | -0.11(-0.28%) |
Apr 07, 2017 | 39.83 | 39.91 | 39.68 | 39.76 | 114,340 | -0.11(-0.28%) |
Apr 06, 2017 | 39.54 | 39.87 | 39.54 | 39.87 | 140,422 | +0.41(+1.04%) |
Apr 05, 2017 | 39.80 | 40.09 | 39.42 | 39.46 | 222,592 | -0.26(-0.66%) |
Apr 04, 2017 | 39.80 | 39.80 | 39.35 | 39.72 | 417,718 | +0.22(+0.56%) |
Apr 03, 2017 | 39.78 | 39.78 | 39.15 | 39.50 | 326,661 | -0.07(-0.18%) |
Mar 31, 2017 | 39.14 | 39.57 | 39.04 | 39.57 | 231,320 | +0.42(+1.08%) |
Mar 30, 2017 | 39.29 | 39.32 | 38.95 | 39.14 | 261,866 | -0.07(-0.18%) |
Mar 29, 2017 | 38.76 | 39.32 | 38.67 | 39.22 | 235,901 | +0.50(+1.28%) |
Mar 28, 2017 | 38.76 | 38.83 | 38.57 | 38.72 | 188,043 | +0.18(+0.46%) |
Mar 27, 2017 | 38.68 | 38.68 | 38.33 | 38.54 | 198,742 | -0.32(-0.82%) |
Mar 24, 2017 | 38.76 | 39.00 | 38.58 | 38.86 | 143,253 | +0.32(+0.83%) |
Mar 23, 2017 | 38.40 | 38.86 | 38.37 | 38.54 | 148,296 | +0.17(+0.45%) |
Mar 22, 2017 | 38.22 | 38.44 | 38.15 | 38.37 | 163,967 | -0.07(-0.17%) |
Mar 21, 2017 | 38.79 | 38.90 | 38.15 | 38.44 | 207,605 | -0.30(-0.78%) |
Mar 20, 2017 | 38.93 | 38.93 | 38.54 | 38.74 | 216,406 | -0.09(-0.23%) |
Mar 17, 2017 | 39.22 | 39.29 | 38.77 | 38.83 | 191,043 | -0.19(-0.50%) |
Mar 16, 2017 | 39.14 | 39.42 | 39.00 | 39.02 | 159,582 | -0.19(-0.50%) |
Mar 15, 2017 | 38.97 | 39.29 | 38.72 | 39.22 | 188,839 | +0.51(+1.33%) |
Mar 14, 2017 | 38.93 | 38.93 | 38.43 | 38.70 | 193,418 | -0.41(-1.04%) |
Mar 13, 2017 | 39.11 | 39.25 | 38.97 | 39.11 | 165,008 | +0.09(+0.23%) |
Mar 10, 2017 | 39.46 | 39.46 | 38.86 | 39.02 | 163,085 | -0.09(-0.23%) |
Mar 09, 2017 | 39.29 | 39.29 | 38.61 | 39.11 | 284,038 | -0.27(-0.67%) |
Mar 08, 2017 | 40.06 | 40.06 | 39.36 | 39.37 | 229,701 | -0.62(-1.55%) |
Mar 07, 2017 | 40.17 | 40.17 | 39.82 | 39.99 | 170,624 | -0.11(-0.26%) |
Mar 06, 2017 | 40.21 | 40.21 | 39.75 | 40.10 | 232,022 | +0.07(+0.18%) |
Mar 03, 2017 | 40.10 | 40.20 | 39.96 | 40.03 | 67,784 | +0.00(+0.00%) |
Mar 02, 2017 | 39.99 | 40.10 | 39.84 | 40.03 | 101,913 | +0.07(+0.18%) |
Mar 01, 2017 | 39.85 | 40.07 | 39.85 | 39.96 | 129,636 | +0.32(+0.80%) |
Feb 28, 2017 | 39.57 | 39.85 | 39.43 | 39.64 | 164,682 | +0.14(+0.36%) |
Feb 27, 2017 | 39.53 | 39.99 | 39.39 | 39.50 | 138,995 | +0.09(+0.22%) |
Feb 24, 2017 | 39.53 | 39.69 | 39.25 | 39.41 | 99,940 | -0.30(-0.76%) |
Feb 23, 2017 | 40.24 | 40.28 | 39.53 | 39.71 | 105,084 | -0.12(-0.31%) |
Feb 22, 2017 | 40.28 | 40.35 | 39.82 | 39.83 | 125,084 | -0.51(-1.27%) |
Feb 21, 2017 | 40.42 | 40.45 | 40.14 | 40.35 | 131,304 | +0.39(+0.97%) |
Feb 17, 2017 | 39.96 | 39.96 | 39.96 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.56 | 40.60 | 40.03 | 40.03 | 134,522 | -0.44(-1.09%) |
Feb 15, 2017 | 40.56 | 40.56 | 40.35 | 40.47 | 116,981 | +0.02(+0.04%) |
Feb 14, 2017 | 40.24 | 40.49 | 40.03 | 40.45 | 102,285 | +0.35(+0.88%) |
Feb 13, 2017 | 40.17 | 40.17 | 39.82 | 40.10 | 115,781 | +0.07(+0.18%) |
Feb 10, 2017 | 40.52 | 40.52 | 39.98 | 40.03 | 131,471 | -0.14(-0.35%) |
Feb 09, 2017 | 40.06 | 40.28 | 39.99 | 40.17 | 127,799 | +0.32(+0.80%) |
Feb 08, 2017 | 39.92 | 39.96 | 39.44 | 39.85 | 54,781 | -0.11(-0.27%) |
Feb 07, 2017 | 40.31 | 40.31 | 39.57 | 39.96 | 114,898 | -0.21(-0.53%) |
Feb 06, 2017 | 40.49 | 40.49 | 39.99 | 40.17 | 103,098 | -0.11(-0.26%) |
Feb 03, 2017 | 39.99 | 40.28 | 39.96 | 40.28 | 130,160 | +0.50(+1.25%) |
Feb 02, 2017 | 39.64 | 39.82 | 39.39 | 39.78 | 72,488 | +0.25(+0.63%) |