Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.92 | 38.96 | 37.97 | 38.15 | 1,297,999 | -0.81(-2.09%) |
Apr 27, 2017 | 38.51 | 39.16 | 38.50 | 38.96 | 1,084,934 | +0.37(+0.95%) |
Apr 26, 2017 | 38.68 | 38.73 | 38.34 | 38.60 | 986,271 | -0.03(-0.08%) |
Apr 25, 2017 | 38.97 | 39.06 | 38.46 | 38.63 | 923,403 | -0.19(-0.49%) |
Apr 24, 2017 | 38.69 | 38.85 | 38.39 | 38.82 | 610,708 | +0.37(+0.97%) |
Apr 21, 2017 | 38.73 | 38.73 | 38.25 | 38.45 | 1,137,739 | -0.31(-0.80%) |
Apr 20, 2017 | 38.49 | 38.88 | 38.23 | 38.75 | 456,854 | +0.36(+0.95%) |
Apr 19, 2017 | 38.47 | 38.56 | 38.22 | 38.39 | 578,533 | -0.16(-0.42%) |
Apr 18, 2017 | 38.45 | 38.61 | 38.20 | 38.55 | 893,602 | +0.14(+0.36%) |
Apr 17, 2017 | 38.11 | 38.45 | 37.99 | 38.42 | 559,291 | +0.33(+0.86%) |
Apr 13, 2017 | 38.37 | 38.52 | 38.09 | 38.09 | 584,555 | -0.26(-0.69%) |
Apr 12, 2017 | 39.03 | 39.07 | 38.28 | 38.35 | 788,825 | -0.66(-1.68%) |
Apr 11, 2017 | 38.92 | 39.02 | 38.29 | 39.01 | 1,286,650 | +0.11(+0.28%) |
Apr 10, 2017 | 39.06 | 39.13 | 38.37 | 38.90 | 1,359,397 | -0.21(-0.54%) |
Apr 07, 2017 | 38.33 | 39.36 | 37.98 | 39.11 | 2,877,976 | -0.14(-0.35%) |
Apr 06, 2017 | 39.23 | 39.48 | 36.94 | 39.25 | 3,249,869 | +1.27(+3.35%) |
Apr 05, 2017 | 38.33 | 38.66 | 37.94 | 37.97 | 897,310 | -0.41(-1.07%) |
Apr 04, 2017 | 38.28 | 38.41 | 37.79 | 38.38 | 1,426,411 | +0.17(+0.45%) |
Apr 03, 2017 | 38.22 | 38.44 | 37.98 | 38.21 | 1,005,430 | -0.05(-0.14%) |
Mar 31, 2017 | 38.27 | 38.34 | 38.04 | 38.26 | 1,103,406 | -0.03(-0.07%) |
Mar 30, 2017 | 38.85 | 38.85 | 38.26 | 38.29 | 704,602 | -0.50(-1.29%) |
Mar 29, 2017 | 39.01 | 39.07 | 38.68 | 38.79 | 773,891 | -0.25(-0.65%) |
Mar 28, 2017 | 38.99 | 39.30 | 38.81 | 39.05 | 991,432 | -0.04(-0.09%) |
Mar 27, 2017 | 38.69 | 39.14 | 38.41 | 39.08 | 893,375 | +0.26(+0.68%) |
Mar 24, 2017 | 39.12 | 39.33 | 38.82 | 38.82 | 1,471,093 | -0.31(-0.79%) |
Mar 23, 2017 | 38.57 | 39.37 | 38.41 | 39.13 | 1,248,244 | +0.52(+1.34%) |
Mar 22, 2017 | 39.14 | 39.56 | 38.60 | 38.61 | 1,529,800 | -0.39(-1.00%) |
Mar 21, 2017 | 38.75 | 39.23 | 38.70 | 39.00 | 1,803,524 | +0.35(+0.92%) |
Mar 20, 2017 | 38.49 | 38.78 | 38.29 | 38.65 | 1,861,144 | +0.21(+0.54%) |
Mar 17, 2017 | 38.15 | 38.56 | 37.91 | 38.44 | 1,768,602 | +0.24(+0.62%) |
Mar 16, 2017 | 38.46 | 38.66 | 37.98 | 38.20 | 1,170,948 | -0.34(-0.87%) |
Mar 15, 2017 | 38.61 | 39.55 | 38.46 | 38.54 | 2,539,032 | +0.14(+0.36%) |
Mar 14, 2017 | 37.75 | 38.44 | 37.59 | 38.40 | 1,091,092 | +0.62(+1.64%) |
Mar 13, 2017 | 37.65 | 37.85 | 37.58 | 37.78 | 1,521,183 | +0.12(+0.31%) |
Mar 10, 2017 | 37.32 | 37.85 | 37.18 | 37.66 | 1,697,344 | +0.38(+1.02%) |
Mar 09, 2017 | 37.11 | 37.39 | 36.88 | 37.28 | 1,686,092 | +0.24(+0.64%) |
Mar 08, 2017 | 36.98 | 37.37 | 36.77 | 37.04 | 2,117,665 | -0.02(-0.05%) |
Mar 07, 2017 | 36.63 | 37.34 | 36.63 | 37.06 | 1,851,099 | +0.29(+0.79%) |
Mar 06, 2017 | 36.73 | 36.94 | 36.44 | 36.77 | 1,961,440 | +0.02(+0.05%) |
Mar 03, 2017 | 36.46 | 36.81 | 35.96 | 36.75 | 1,378,576 | +0.16(+0.45%) |
Mar 02, 2017 | 36.12 | 36.74 | 35.99 | 36.59 | 900,139 | +0.25(+0.68%) |
Mar 01, 2017 | 35.57 | 36.43 | 35.54 | 36.34 | 807,277 | +0.69(+1.94%) |
Feb 28, 2017 | 35.88 | 36.20 | 35.65 | 35.65 | 718,777 | -0.26(-0.73%) |
Feb 27, 2017 | 36.12 | 36.12 | 35.55 | 35.92 | 663,367 | -0.09(-0.25%) |
Feb 24, 2017 | 35.93 | 36.08 | 35.77 | 36.01 | 412,183 | +0.07(+0.20%) |
Feb 23, 2017 | 36.34 | 36.34 | 35.73 | 35.93 | 620,193 | -0.32(-0.88%) |
Feb 22, 2017 | 35.85 | 36.39 | 35.85 | 36.25 | 880,212 | +0.21(+0.58%) |
Feb 21, 2017 | 35.99 | 36.51 | 35.75 | 36.04 | 1,423,934 | +0.00(+0.00%) |
Feb 17, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 36.00 | 36.54 | 35.99 | 36.30 | 1,137,515 | +0.25(+0.68%) |
Feb 15, 2017 | 35.93 | 36.16 | 35.66 | 36.05 | 1,525,402 | -0.02(-0.05%) |
Feb 14, 2017 | 35.78 | 36.15 | 35.71 | 36.07 | 1,207,358 | +0.20(+0.56%) |
Feb 13, 2017 | 35.70 | 36.13 | 35.33 | 35.87 | 1,240,202 | +0.15(+0.41%) |
Feb 10, 2017 | 35.48 | 36.00 | 35.12 | 35.73 | 955,119 | +0.17(+0.49%) |
Feb 09, 2017 | 35.63 | 35.95 | 35.20 | 35.55 | 1,251,882 | -0.07(-0.20%) |
Feb 08, 2017 | 35.73 | 36.11 | 35.10 | 35.63 | 1,731,500 | -0.23(-0.63%) |
Feb 07, 2017 | 35.71 | 36.21 | 35.46 | 35.85 | 1,497,402 | +0.15(+0.43%) |
Feb 06, 2017 | 35.60 | 35.80 | 35.23 | 35.70 | 1,206,668 | +0.31(+0.87%) |
Feb 03, 2017 | 35.02 | 35.91 | 34.99 | 35.39 | 1,643,549 | +0.44(+1.25%) |
Feb 02, 2017 | 34.30 | 35.31 | 34.22 | 34.95 | 2,744,009 | +0.59(+1.72%) |