Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.22 | 37.37 | 37.10 | 37.32 | 2,634,024 | -0.02(-0.07%) |
Apr 27, 2017 | 36.82 | 37.41 | 36.78 | 37.34 | 2,211,392 | +0.42(+1.13%) |
Apr 26, 2017 | 37.24 | 37.27 | 36.91 | 36.93 | 1,899,129 | -0.25(-0.68%) |
Apr 25, 2017 | 37.07 | 37.42 | 37.02 | 37.18 | 2,260,851 | +0.16(+0.44%) |
Apr 24, 2017 | 36.93 | 37.19 | 36.85 | 37.02 | 3,262,881 | +0.47(+1.27%) |
Apr 21, 2017 | 36.74 | 36.95 | 36.48 | 36.55 | 2,551,429 | -0.07(-0.20%) |
Apr 20, 2017 | 36.47 | 36.77 | 36.32 | 36.62 | 3,113,104 | +0.24(+0.67%) |
Apr 19, 2017 | 36.97 | 37.10 | 36.31 | 36.38 | 3,551,406 | -0.66(-1.78%) |
Apr 18, 2017 | 36.46 | 37.38 | 36.34 | 37.04 | 4,607,758 | +0.60(+1.63%) |
Apr 17, 2017 | 36.13 | 36.50 | 36.13 | 36.44 | 3,609,271 | +0.33(+0.90%) |
Apr 13, 2017 | 36.34 | 36.36 | 36.04 | 36.12 | 2,712,853 | -0.30(-0.83%) |
Apr 12, 2017 | 36.41 | 36.62 | 36.15 | 36.42 | 3,332,718 | +0.09(+0.25%) |
Apr 11, 2017 | 36.65 | 36.65 | 36.25 | 36.33 | 2,620,148 | -0.37(-1.00%) |
Apr 10, 2017 | 36.63 | 36.87 | 36.48 | 36.70 | 2,008,638 | +0.08(+0.22%) |
Apr 07, 2017 | 36.94 | 37.02 | 36.61 | 36.62 | 1,739,049 | -0.29(-0.80%) |
Apr 06, 2017 | 36.84 | 37.08 | 36.64 | 36.91 | 2,801,404 | -0.01(-0.02%) |
Apr 05, 2017 | 37.05 | 37.38 | 36.78 | 36.92 | 3,464,160 | -0.12(-0.33%) |
Apr 04, 2017 | 37.25 | 37.37 | 36.88 | 37.04 | 3,465,822 | -0.32(-0.85%) |
Apr 03, 2017 | 37.68 | 37.73 | 37.14 | 37.36 | 2,820,095 | -0.20(-0.52%) |
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,194 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.79 | 37.48 | 37.61 | 2,475,464 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.19 | 37.72 | 3,037,716 | +0.42(+1.14%) |
Mar 28, 2017 | 36.97 | 37.48 | 36.90 | 37.29 | 2,618,199 | +0.30(+0.82%) |
Mar 27, 2017 | 37.06 | 37.26 | 36.78 | 36.99 | 2,197,444 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,381 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,417,882 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.24 | 36.64 | 37.20 | 3,214,442 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.44 | 36.66 | 4,282,456 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,157 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.79 | 36.45 | 36.48 | 5,149,504 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,598 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,481,828 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.44 | 2,386,113 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,034 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.39 | 36.74 | 2,718,382 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.31 | 35.97 | 36.23 | 3,460,426 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.78 | 35.88 | 3,870,251 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,894,942 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,569 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,199 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.06 | 37.10 | 4,159,854 | -0.84(-2.21%) |
Mar 01, 2017 | 38.54 | 38.70 | 37.93 | 37.94 | 4,944,972 | -0.38(-0.98%) |
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,651,878 | +1.31(+3.53%) |
Feb 27, 2017 | 36.81 | 37.06 | 36.48 | 37.01 | 3,710,916 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,173 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,550 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.24 | 36.48 | 4,010,805 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.31 | 36.55 | 6,213,904 | +0.10(+0.27%) |
Feb 17, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.48(+1.34%) | |
Feb 16, 2017 | 36.10 | 36.34 | 35.81 | 35.97 | 5,222,373 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,014,773 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.53 | 35.04 | 35.41 | 3,376,546 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.89 | 35.40 | 3,678,663 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,009 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,606 | +0.06(+0.18%) |
Feb 08, 2017 | 36.21 | 36.25 | 34.98 | 35.19 | 5,320,402 | -0.92(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,229,906 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,436 | +0.02(+0.07%) |
Feb 03, 2017 | 35.78 | 35.95 | 35.55 | 35.62 | 4,065,700 | +0.00(+0.00%) |
Feb 02, 2017 | 35.53 | 35.74 | 35.22 | 35.62 | 4,476,019 | +0.18(+0.50%) |