Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.62 | 39.62 | 39.56 | 39.58 | 1,535,997 | +0.00(+0.00%) |
Apr 27, 2017 | 39.66 | 39.66 | 39.49 | 39.58 | 1,505,245 | -0.02(-0.04%) |
Apr 26, 2017 | 39.65 | 39.75 | 39.60 | 39.60 | 4,026,603 | -0.13(-0.33%) |
Apr 25, 2017 | 39.65 | 39.77 | 39.62 | 39.73 | 1,735,479 | +0.28(+0.72%) |
Apr 24, 2017 | 39.35 | 39.48 | 39.35 | 39.45 | 2,175,841 | +0.81(+2.10%) |
Apr 21, 2017 | 38.61 | 38.65 | 38.55 | 38.63 | 1,307,789 | +0.02(+0.04%) |
Apr 20, 2017 | 38.60 | 38.68 | 38.59 | 38.62 | 1,483,573 | +0.35(+0.91%) |
Apr 19, 2017 | 38.52 | 38.53 | 38.25 | 38.27 | 1,466,363 | -0.19(-0.51%) |
Apr 18, 2017 | 38.43 | 38.51 | 38.31 | 38.46 | 1,970,564 | -0.28(-0.71%) |
Apr 17, 2017 | 38.61 | 38.75 | 38.59 | 38.74 | 1,576,677 | +0.32(+0.84%) |
Apr 13, 2017 | 38.56 | 38.61 | 38.42 | 38.42 | 1,317,244 | -0.28(-0.71%) |
Apr 12, 2017 | 38.64 | 38.70 | 38.51 | 38.69 | 2,089,770 | +0.05(+0.13%) |
Apr 11, 2017 | 38.65 | 38.67 | 38.39 | 38.64 | 2,324,495 | +0.12(+0.32%) |
Apr 10, 2017 | 38.53 | 38.59 | 38.47 | 38.52 | 1,286,495 | -0.06(-0.15%) |
Apr 07, 2017 | 38.55 | 38.67 | 38.54 | 38.58 | 1,949,691 | -0.05(-0.13%) |
Apr 06, 2017 | 38.63 | 38.69 | 38.56 | 38.63 | 3,112,355 | +0.01(+0.02%) |
Apr 05, 2017 | 38.82 | 38.93 | 38.62 | 38.62 | 2,845,896 | -0.19(-0.50%) |
Apr 04, 2017 | 38.66 | 38.82 | 38.60 | 38.81 | 2,475,570 | +0.03(+0.08%) |
Apr 03, 2017 | 38.78 | 38.80 | 38.51 | 38.78 | 3,366,765 | +0.01(+0.02%) |
Mar 31, 2017 | 38.72 | 38.86 | 38.69 | 38.77 | 1,471,987 | -0.13(-0.33%) |
Mar 30, 2017 | 38.94 | 39.03 | 38.88 | 38.90 | 1,612,036 | -0.15(-0.39%) |
Mar 29, 2017 | 38.89 | 39.06 | 38.86 | 39.06 | 1,889,581 | +0.06(+0.17%) |
Mar 28, 2017 | 38.89 | 39.06 | 38.87 | 38.99 | 2,346,557 | +0.12(+0.31%) |
Mar 27, 2017 | 38.69 | 38.89 | 38.63 | 38.87 | 1,846,831 | +0.07(+0.19%) |
Mar 24, 2017 | 38.76 | 38.86 | 38.72 | 38.80 | 1,880,667 | +0.11(+0.27%) |
Mar 23, 2017 | 38.55 | 38.78 | 38.53 | 38.69 | 2,179,938 | +0.06(+0.15%) |
Mar 22, 2017 | 38.46 | 38.64 | 38.41 | 38.63 | 2,765,826 | +0.10(+0.26%) |
Mar 21, 2017 | 39.08 | 39.11 | 38.53 | 38.53 | 2,376,793 | -0.27(-0.69%) |
Mar 20, 2017 | 38.79 | 38.91 | 38.74 | 38.80 | 2,029,029 | +0.03(+0.08%) |
Mar 17, 2017 | 38.79 | 38.84 | 38.70 | 38.77 | 1,746,260 | +0.02(+0.06%) |
Mar 16, 2017 | 38.74 | 38.78 | 38.66 | 38.74 | 2,067,524 | +0.24(+0.63%) |
Mar 15, 2017 | 37.99 | 38.53 | 37.98 | 38.50 | 2,165,478 | +0.62(+1.64%) |
Mar 14, 2017 | 37.92 | 37.95 | 37.84 | 37.88 | 1,166,006 | -0.28(-0.74%) |
Mar 13, 2017 | 38.06 | 38.16 | 38.06 | 38.16 | 2,174,433 | +0.24(+0.64%) |
Mar 10, 2017 | 37.88 | 37.94 | 37.79 | 37.92 | 2,241,781 | +0.31(+0.82%) |
Mar 09, 2017 | 37.61 | 37.65 | 37.49 | 37.61 | 3,207,709 | +0.04(+0.11%) |
Mar 08, 2017 | 37.75 | 37.77 | 37.56 | 37.57 | 3,042,340 | -0.19(-0.51%) |
Mar 07, 2017 | 37.78 | 37.85 | 37.70 | 37.77 | 1,589,786 | -0.09(-0.23%) |
Mar 06, 2017 | 37.86 | 37.86 | 37.76 | 37.86 | 1,824,711 | -0.09(-0.23%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.73 | 37.94 | 2,683,718 | +0.20(+0.54%) |
Mar 02, 2017 | 37.87 | 37.87 | 37.72 | 37.74 | 2,192,232 | -0.32(-0.83%) |
Mar 01, 2017 | 37.90 | 38.13 | 37.89 | 38.06 | 2,139,902 | +0.41(+1.09%) |
Feb 28, 2017 | 37.72 | 37.78 | 37.59 | 37.65 | 2,111,034 | -0.11(-0.30%) |
Feb 27, 2017 | 37.65 | 37.80 | 37.65 | 37.76 | 2,189,381 | -0.02(-0.06%) |
Feb 24, 2017 | 37.73 | 37.85 | 37.70 | 37.78 | 2,015,011 | -0.33(-0.87%) |
Feb 23, 2017 | 38.18 | 38.22 | 38.05 | 38.11 | 2,138,484 | +0.06(+0.15%) |
Feb 22, 2017 | 37.91 | 38.07 | 37.88 | 38.06 | 2,448,198 | +0.01(+0.02%) |
Feb 21, 2017 | 37.90 | 38.06 | 37.87 | 38.05 | 2,972,657 | +0.18(+0.47%) |
Feb 17, 2017 | 37.87 | 37.87 | 37.87 | 0 | -0.10(-0.26%) | |
Feb 16, 2017 | 37.96 | 37.99 | 37.90 | 37.97 | 2,315,485 | +0.04(+0.11%) |
Feb 15, 2017 | 37.63 | 37.94 | 37.63 | 37.93 | 4,572,181 | +0.19(+0.51%) |
Feb 14, 2017 | 37.71 | 37.75 | 37.52 | 37.73 | 2,299,221 | -0.04(-0.11%) |
Feb 13, 2017 | 37.74 | 37.83 | 37.72 | 37.78 | 2,203,058 | +0.18(+0.47%) |
Feb 10, 2017 | 37.47 | 37.64 | 37.45 | 37.60 | 1,788,339 | +0.16(+0.43%) |
Feb 09, 2017 | 37.31 | 37.48 | 37.35 | 37.44 | 1,676,212 | +0.12(+0.32%) |
Feb 08, 2017 | 37.21 | 37.33 | 37.14 | 37.31 | 1,425,599 | +0.13(+0.35%) |
Feb 07, 2017 | 37.20 | 37.23 | 37.15 | 37.19 | 1,511,012 | -0.08(-0.22%) |
Feb 06, 2017 | 37.22 | 37.27 | 37.15 | 37.27 | 1,553,311 | -0.23(-0.62%) |
Feb 03, 2017 | 37.44 | 37.54 | 37.36 | 37.50 | 1,821,301 | +0.19(+0.50%) |
Feb 02, 2017 | 37.34 | 37.38 | 37.24 | 37.31 | 2,800,361 | +0.05(+0.13%) |