Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.13 | 40.15 | 40.02 | 40.13 | 38,087 | +0.13(+0.32%) |
Apr 27, 2017 | 40.13 | 40.13 | 39.91 | 40.00 | 54,459 | -0.15(-0.38%) |
Apr 26, 2017 | 40.16 | 40.27 | 40.13 | 40.16 | 13,470 | -0.16(-0.38%) |
Apr 25, 2017 | 40.27 | 40.33 | 40.23 | 40.31 | 13,354 | +0.33(+0.82%) |
Apr 24, 2017 | 39.85 | 40.07 | 39.85 | 39.98 | 9,105 | +0.50(+1.27%) |
Apr 21, 2017 | 39.46 | 39.54 | 39.43 | 39.48 | 26,104 | +0.03(+0.08%) |
Apr 20, 2017 | 39.38 | 39.45 | 39.33 | 39.45 | 5,889 | +0.47(+1.21%) |
Apr 19, 2017 | 39.38 | 39.38 | 38.98 | 38.98 | 10,128 | -0.39(-0.98%) |
Apr 18, 2017 | 39.36 | 39.45 | 39.29 | 39.37 | 12,008 | -0.29(-0.74%) |
Apr 17, 2017 | 39.60 | 39.72 | 39.54 | 39.66 | 10,954 | +0.28(+0.71%) |
Apr 13, 2017 | 39.68 | 39.76 | 39.38 | 39.38 | 14,771 | -0.19(-0.49%) |
Apr 12, 2017 | 39.49 | 39.58 | 39.38 | 39.58 | 10,235 | +0.13(+0.34%) |
Apr 11, 2017 | 39.46 | 39.48 | 39.20 | 39.44 | 11,270 | +0.00(+0.00%) |
Apr 10, 2017 | 39.51 | 39.51 | 39.39 | 39.44 | 5,433 | -0.10(-0.25%) |
Apr 07, 2017 | 39.58 | 39.76 | 39.54 | 39.54 | 5,851 | -0.11(-0.28%) |
Apr 06, 2017 | 39.71 | 39.82 | 39.62 | 39.65 | 8,925 | -0.14(-0.35%) |
Apr 05, 2017 | 40.13 | 40.16 | 39.79 | 39.79 | 11,539 | -0.16(-0.41%) |
Apr 04, 2017 | 39.72 | 39.95 | 39.68 | 39.95 | 48,304 | +0.18(+0.45%) |
Apr 03, 2017 | 40.38 | 40.38 | 39.56 | 39.78 | 40,745 | +0.21(+0.53%) |
Mar 31, 2017 | 39.54 | 39.68 | 39.52 | 39.57 | 36,376 | -0.27(-0.69%) |
Mar 30, 2017 | 39.82 | 39.98 | 39.82 | 39.84 | 57,570 | -0.17(-0.42%) |
Mar 29, 2017 | 39.92 | 40.02 | 39.83 | 40.01 | 5,177 | +0.06(+0.16%) |
Mar 28, 2017 | 39.85 | 40.04 | 39.85 | 39.95 | 9,532 | +0.02(+0.04%) |
Mar 27, 2017 | 39.65 | 39.93 | 39.65 | 39.93 | 5,621 | -0.09(-0.21%) |
Mar 24, 2017 | 39.95 | 40.06 | 39.93 | 40.02 | 10,874 | +0.20(+0.51%) |
Mar 23, 2017 | 39.72 | 39.95 | 39.72 | 39.82 | 7,853 | -0.12(-0.31%) |
Mar 22, 2017 | 39.63 | 39.95 | 39.63 | 39.94 | 6,954 | +0.26(+0.64%) |
Mar 21, 2017 | 40.26 | 40.26 | 39.67 | 39.68 | 15,296 | -0.46(-1.15%) |
Mar 20, 2017 | 40.01 | 40.18 | 40.01 | 40.15 | 3,833 | +0.37(+0.93%) |
Mar 17, 2017 | 39.85 | 39.85 | 39.75 | 39.78 | 11,685 | +0.03(+0.08%) |
Mar 16, 2017 | 39.84 | 39.90 | 39.75 | 39.75 | 6,960 | +0.12(+0.31%) |
Mar 15, 2017 | 38.81 | 39.68 | 38.81 | 39.62 | 11,699 | +0.93(+2.40%) |
Mar 14, 2017 | 38.79 | 38.82 | 38.65 | 38.69 | 17,486 | -0.12(-0.32%) |
Mar 13, 2017 | 38.80 | 38.91 | 38.74 | 38.82 | 27,517 | +0.37(+0.97%) |
Mar 10, 2017 | 38.40 | 38.44 | 38.28 | 38.44 | 30,713 | +0.38(+1.00%) |
Mar 09, 2017 | 38.27 | 38.27 | 37.87 | 38.06 | 323,628 | -0.36(-0.93%) |
Mar 08, 2017 | 38.68 | 38.73 | 38.42 | 38.42 | 8,742 | -0.46(-1.19%) |
Mar 07, 2017 | 38.87 | 39.02 | 38.81 | 38.89 | 11,693 | -0.01(-0.02%) |
Mar 06, 2017 | 39.02 | 39.02 | 38.76 | 38.89 | 16,614 | -0.07(-0.18%) |
Mar 03, 2017 | 38.89 | 38.98 | 38.71 | 38.96 | 17,317 | +0.39(+1.01%) |
Mar 02, 2017 | 38.94 | 38.94 | 38.57 | 38.58 | 12,170 | -0.68(-1.74%) |
Mar 01, 2017 | 39.09 | 39.30 | 39.01 | 39.26 | 90,686 | +0.61(+1.58%) |
Feb 28, 2017 | 38.90 | 38.99 | 38.64 | 38.64 | 14,878 | -0.30(-0.78%) |
Feb 27, 2017 | 38.98 | 39.10 | 38.93 | 38.95 | 16,003 | -0.16(-0.42%) |
Feb 24, 2017 | 39.12 | 39.16 | 39.02 | 39.11 | 16,258 | -0.36(-0.90%) |
Feb 23, 2017 | 39.58 | 39.58 | 39.42 | 39.47 | 10,198 | -0.02(-0.04%) |
Feb 22, 2017 | 39.38 | 39.51 | 39.26 | 39.48 | 73,061 | +0.03(+0.08%) |
Feb 21, 2017 | 39.33 | 39.48 | 39.24 | 39.45 | 45,348 | +0.34(+0.87%) |
Feb 17, 2017 | 39.11 | 39.11 | 39.11 | 0 | -0.16(-0.40%) | |
Feb 16, 2017 | 39.41 | 39.42 | 39.16 | 39.27 | 38,846 | -0.20(-0.51%) |
Feb 15, 2017 | 39.25 | 39.50 | 39.18 | 39.47 | 21,944 | +0.34(+0.87%) |
Feb 14, 2017 | 38.98 | 39.15 | 38.80 | 39.13 | 14,404 | +0.03(+0.08%) |
Feb 13, 2017 | 39.02 | 39.11 | 38.97 | 39.09 | 23,502 | +0.22(+0.56%) |
Feb 10, 2017 | 38.70 | 38.89 | 38.63 | 38.88 | 18,635 | +0.31(+0.80%) |
Feb 09, 2017 | 38.58 | 38.62 | 38.50 | 38.57 | 37,171 | +0.19(+0.51%) |
Feb 08, 2017 | 38.22 | 38.40 | 38.19 | 38.37 | 15,046 | +0.22(+0.57%) |
Feb 07, 2017 | 38.30 | 38.30 | 38.09 | 38.16 | 7,832 | -0.15(-0.38%) |
Feb 06, 2017 | 38.29 | 38.35 | 38.18 | 38.30 | 6,693 | -0.08(-0.20%) |
Feb 03, 2017 | 38.27 | 38.47 | 38.27 | 38.38 | 20,685 | +0.24(+0.63%) |
Feb 02, 2017 | 38.07 | 38.19 | 38.01 | 38.14 | 53,619 | +0.05(+0.14%) |