Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,725 | -0.02(-0.06%) |
Apr 27, 2017 | 39.37 | 39.94 | 39.01 | 39.89 | 2,383,308 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,978 | +0.44(+1.12%) |
Apr 25, 2017 | 39.23 | 39.46 | 38.65 | 38.94 | 2,045,182 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,306,160 | -0.32(-0.82%) |
Apr 21, 2017 | 39.42 | 39.63 | 38.99 | 39.33 | 2,353,821 | -0.21(-0.52%) |
Apr 20, 2017 | 38.76 | 39.99 | 38.76 | 39.54 | 3,677,252 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.43 | 2,767,118 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.67 | 38.06 | 1,853,461 | -0.02(-0.04%) |
Apr 17, 2017 | 38.19 | 38.60 | 37.73 | 38.08 | 2,690,505 | -0.39(-1.01%) |
Apr 13, 2017 | 38.32 | 38.67 | 38.15 | 38.46 | 3,353,781 | +0.12(+0.30%) |
Apr 12, 2017 | 38.33 | 38.59 | 37.82 | 38.35 | 4,122,968 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.47 | 37.22 | 38.46 | 2,814,668 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,210 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,908 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,424 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 36.99 | 35.81 | 35.88 | 2,880,101 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.19 | 36.28 | 4,682,546 | -2.11(-5.51%) |
Apr 03, 2017 | 38.46 | 38.84 | 37.62 | 38.39 | 3,736,159 | -0.07(-0.19%) |
Mar 31, 2017 | 38.32 | 38.70 | 38.23 | 38.46 | 3,202,636 | +0.10(+0.26%) |
Mar 30, 2017 | 37.65 | 38.41 | 37.51 | 38.37 | 2,640,093 | +0.44(+1.15%) |
Mar 29, 2017 | 35.93 | 37.99 | 35.77 | 37.93 | 6,058,888 | +1.93(+5.37%) |
Mar 28, 2017 | 34.79 | 36.01 | 34.79 | 35.99 | 3,507,604 | +0.93(+2.64%) |
Mar 27, 2017 | 34.29 | 35.23 | 34.19 | 35.07 | 3,203,040 | +0.42(+1.22%) |
Mar 24, 2017 | 34.32 | 34.80 | 34.01 | 34.65 | 2,552,111 | +0.28(+0.82%) |
Mar 23, 2017 | 35.01 | 35.33 | 34.28 | 34.37 | 3,285,799 | -0.29(-0.83%) |
Mar 22, 2017 | 34.58 | 34.73 | 33.61 | 34.66 | 3,208,823 | +0.12(+0.36%) |
Mar 21, 2017 | 35.18 | 35.31 | 33.75 | 34.53 | 3,889,640 | -0.64(-1.81%) |
Mar 20, 2017 | 36.33 | 36.41 | 35.06 | 35.17 | 3,209,928 | -1.11(-3.05%) |
Mar 17, 2017 | 36.80 | 36.89 | 36.06 | 36.28 | 4,076,490 | -0.32(-0.88%) |
Mar 16, 2017 | 36.40 | 37.03 | 36.08 | 36.60 | 2,837,389 | -0.02(-0.07%) |
Mar 15, 2017 | 36.01 | 36.79 | 35.88 | 36.62 | 2,151,232 | +0.46(+1.28%) |
Mar 14, 2017 | 36.04 | 36.25 | 35.82 | 36.16 | 2,218,649 | +0.15(+0.41%) |
Mar 13, 2017 | 36.67 | 36.77 | 35.86 | 36.01 | 2,845,187 | -0.70(-1.91%) |
Mar 10, 2017 | 37.06 | 37.25 | 36.57 | 36.71 | 3,376,600 | -0.18(-0.49%) |
Mar 09, 2017 | 37.21 | 37.49 | 36.68 | 36.90 | 2,540,517 | -0.40(-1.06%) |
Mar 08, 2017 | 36.46 | 37.61 | 36.46 | 37.29 | 3,234,225 | +0.93(+2.54%) |
Mar 07, 2017 | 37.17 | 37.62 | 36.33 | 36.37 | 4,539,929 | -1.21(-3.23%) |
Mar 06, 2017 | 37.97 | 38.04 | 36.85 | 37.58 | 4,817,811 | -0.70(-1.83%) |
Mar 03, 2017 | 38.60 | 38.74 | 37.80 | 38.28 | 2,748,820 | -0.25(-0.64%) |
Mar 02, 2017 | 37.78 | 38.57 | 37.49 | 38.53 | 5,041,935 | +0.87(+2.30%) |
Mar 01, 2017 | 38.71 | 38.86 | 36.92 | 37.66 | 5,657,656 | -0.88(-2.27%) |
Feb 28, 2017 | 38.90 | 39.27 | 38.06 | 38.54 | 5,695,881 | -0.78(-2.00%) |
Feb 27, 2017 | 38.26 | 39.78 | 38.10 | 39.32 | 8,856,918 | +1.26(+3.30%) |
Feb 24, 2017 | 36.85 | 38.53 | 36.05 | 38.07 | 15,816,538 | +2.06(+5.74%) |
Feb 23, 2017 | 36.76 | 36.91 | 35.77 | 36.00 | 6,536,026 | -1.16(-3.11%) |
Feb 22, 2017 | 37.67 | 37.80 | 36.68 | 37.16 | 3,001,762 | -0.43(-1.13%) |
Feb 21, 2017 | 37.79 | 38.22 | 37.40 | 37.58 | 4,035,995 | +0.15(+0.39%) |
Feb 17, 2017 | 37.44 | 37.44 | 37.44 | 0 | +1.24(+3.42%) | |
Feb 16, 2017 | 37.73 | 37.85 | 36.09 | 36.20 | 4,008,614 | -1.59(-4.21%) |
Feb 15, 2017 | 37.41 | 38.08 | 37.23 | 37.79 | 4,920,603 | +0.56(+1.50%) |
Feb 14, 2017 | 36.31 | 37.53 | 36.31 | 37.23 | 3,112,471 | +0.88(+2.43%) |
Feb 13, 2017 | 37.18 | 37.26 | 35.82 | 36.35 | 3,684,320 | -0.52(-1.42%) |
Feb 10, 2017 | 37.51 | 37.84 | 36.22 | 36.87 | 3,809,943 | -0.45(-1.21%) |
Feb 09, 2017 | 36.49 | 38.01 | 36.52 | 37.32 | 6,615,255 | +0.84(+2.29%) |
Feb 08, 2017 | 34.68 | 36.50 | 34.68 | 36.49 | 6,968,159 | +1.43(+4.09%) |
Feb 07, 2017 | 35.38 | 35.83 | 34.95 | 35.05 | 2,407,408 | -0.08(-0.23%) |
Feb 06, 2017 | 35.84 | 36.21 | 34.89 | 35.13 | 3,680,879 | -0.84(-2.32%) |
Feb 03, 2017 | 35.59 | 37.76 | 35.26 | 35.97 | 5,710,959 | +0.32(+0.90%) |
Feb 02, 2017 | 35.08 | 36.17 | 34.82 | 35.65 | 4,777,583 | -0.25(-0.71%) |