Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.77 | 40.94 | 40.40 | 40.88 | 92,522 | +0.29(+0.71%) |
Apr 27, 2017 | 40.00 | 40.78 | 38.65 | 40.59 | 195,955 | +0.48(+1.20%) |
Apr 26, 2017 | 39.23 | 40.37 | 39.22 | 40.11 | 96,124 | +0.93(+2.37%) |
Apr 25, 2017 | 39.46 | 37.61 | 39.18 | 84,431 | +1.57(+4.17%) | |
Apr 24, 2017 | 37.24 | 37.76 | 36.66 | 37.61 | 73,987 | +0.90(+2.45%) |
Apr 21, 2017 | 36.88 | 37.08 | 36.51 | 36.71 | 80,276 | -0.27(-0.73%) |
Apr 20, 2017 | 37.09 | 37.12 | 36.41 | 36.98 | 70,638 | +0.15(+0.41%) |
Apr 19, 2017 | 36.93 | 37.10 | 36.53 | 36.83 | 64,151 | -0.03(-0.08%) |
Apr 18, 2017 | 38.13 | 38.25 | 36.60 | 36.86 | 29,617 | -1.44(-3.76%) |
Apr 17, 2017 | 38.11 | 38.64 | 37.84 | 38.30 | 38,486 | +0.40(+1.06%) |
Apr 13, 2017 | 37.90 | 38.54 | 37.65 | 37.90 | 87,772 | -0.17(-0.45%) |
Apr 12, 2017 | 38.40 | 38.41 | 37.63 | 38.07 | 29,383 | -0.26(-0.68%) |
Apr 11, 2017 | 37.76 | 38.45 | 37.10 | 38.33 | 59,260 | +0.52(+1.38%) |
Apr 10, 2017 | 37.10 | 38.44 | 37.10 | 37.81 | 40,343 | +0.59(+1.59%) |
Apr 07, 2017 | 36.72 | 37.53 | 36.10 | 37.22 | 98,476 | +0.19(+0.51%) |
Apr 06, 2017 | 36.68 | 37.75 | 36.31 | 37.03 | 185,119 | +0.55(+1.51%) |
Apr 05, 2017 | 37.03 | 37.83 | 35.92 | 36.48 | 229,392 | -0.74(-1.99%) |
Apr 04, 2017 | 36.51 | 37.55 | 36.51 | 37.22 | 69,487 | +0.61(+1.67%) |
Apr 03, 2017 | 36.87 | 37.48 | 36.58 | 36.61 | 64,092 | +0.00(+0.00%) |
Mar 31, 2017 | 36.58 | 37.17 | 36.40 | 36.61 | 99,911 | +0.02(+0.05%) |
Mar 30, 2017 | 36.69 | 36.99 | 36.26 | 36.59 | 154,033 | -0.20(-0.56%) |
Mar 29, 2017 | 36.30 | 37.46 | 36.30 | 36.80 | 80,193 | +0.59(+1.62%) |
Mar 28, 2017 | 36.42 | 36.90 | 35.67 | 36.21 | 161,450 | -0.11(-0.30%) |
Mar 27, 2017 | 35.91 | 36.61 | 35.30 | 36.32 | 129,123 | +0.02(+0.06%) |
Mar 24, 2017 | 37.34 | 37.63 | 36.11 | 36.30 | 199,536 | -0.52(-1.41%) |
Mar 23, 2017 | 37.75 | 37.98 | 36.76 | 36.82 | 127,643 | -1.18(-3.11%) |
Mar 22, 2017 | 38.06 | 38.25 | 37.52 | 38.00 | 94,160 | +0.11(+0.29%) |
Mar 21, 2017 | 39.74 | 40.18 | 37.70 | 37.89 | 114,332 | -1.67(-4.22%) |
Mar 20, 2017 | 39.66 | 40.20 | 38.85 | 39.56 | 95,629 | +0.01(+0.03%) |
Mar 17, 2017 | 38.79 | 40.19 | 38.79 | 39.55 | 92,975 | +0.48(+1.23%) |
Mar 16, 2017 | 39.26 | 39.83 | 38.26 | 39.07 | 102,421 | -0.72(-1.81%) |
Mar 15, 2017 | 39.48 | 39.98 | 39.41 | 39.79 | 114,573 | +0.56(+1.43%) |
Mar 14, 2017 | 39.61 | 39.81 | 39.00 | 39.23 | 38,748 | -0.42(-1.06%) |
Mar 13, 2017 | 39.99 | 40.11 | 39.36 | 39.65 | 60,309 | -0.34(-0.85%) |
Mar 10, 2017 | 40.00 | 40.08 | 39.68 | 39.99 | 44,342 | +0.35(+0.88%) |
Mar 09, 2017 | 39.88 | 40.18 | 39.37 | 39.64 | 109,543 | -0.24(-0.60%) |
Mar 08, 2017 | 39.52 | 40.11 | 38.70 | 39.88 | 52,333 | +0.33(+0.83%) |
Mar 07, 2017 | 39.82 | 40.14 | 39.13 | 39.55 | 52,116 | -0.27(-0.68%) |
Mar 06, 2017 | 40.59 | 41.08 | 39.16 | 39.82 | 159,882 | -0.95(-2.33%) |
Mar 03, 2017 | 40.15 | 41.27 | 39.92 | 40.77 | 285,515 | +0.67(+1.67%) |
Mar 02, 2017 | 40.05 | 41.89 | 39.79 | 40.10 | 257,744 | -0.32(-0.79%) |
Mar 01, 2017 | 39.41 | 40.70 | 39.41 | 40.42 | 143,358 | +1.45(+3.72%) |
Feb 28, 2017 | 38.13 | 40.94 | 38.13 | 38.97 | 101,172 | +0.91(+2.39%) |
Feb 27, 2017 | 38.50 | 38.50 | 37.76 | 38.06 | 57,583 | -0.51(-1.32%) |
Feb 24, 2017 | 37.79 | 38.87 | 37.42 | 38.57 | 90,055 | +0.66(+1.74%) |
Feb 23, 2017 | 39.79 | 39.79 | 37.70 | 37.91 | 69,537 | -1.84(-4.63%) |
Feb 22, 2017 | 39.46 | 40.13 | 39.13 | 39.75 | 55,686 | +0.05(+0.13%) |
Feb 21, 2017 | 40.87 | 40.87 | 39.14 | 39.70 | 107,767 | -1.05(-2.58%) |
Feb 17, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 40.00 | 40.98 | 39.51 | 40.78 | 229,614 | +0.35(+0.87%) |
Feb 15, 2017 | 37.84 | 41.00 | 37.39 | 40.43 | 263,589 | +2.80(+7.44%) |
Feb 14, 2017 | 36.14 | 37.81 | 36.07 | 37.63 | 275,422 | +1.57(+4.35%) |
Feb 13, 2017 | 36.00 | 36.26 | 35.66 | 36.06 | 60,832 | +0.06(+0.17%) |
Feb 10, 2017 | 35.52 | 36.29 | 35.32 | 36.00 | 78,653 | +0.65(+1.84%) |
Feb 09, 2017 | 36.36 | 36.48 | 35.34 | 35.35 | 58,307 | -0.76(-2.10%) |
Feb 08, 2017 | 35.02 | 36.34 | 34.53 | 36.11 | 141,673 | +1.38(+3.97%) |
Feb 07, 2017 | 36.17 | 36.17 | 34.28 | 34.73 | 71,693 | -1.19(-3.31%) |
Feb 06, 2017 | 36.00 | 36.03 | 35.51 | 35.92 | 67,219 | +0.04(+0.11%) |
Feb 03, 2017 | 36.34 | 36.39 | 35.48 | 35.88 | 53,983 | -0.15(-0.42%) |
Feb 02, 2017 | 36.45 | 36.45 | 35.50 | 36.03 | 43,246 | +0.03(+0.08%) |