Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.91 | 37.92 | 37.27 | 37.46 | 585,689 | -0.34(-0.91%) |
Apr 27, 2017 | 39.04 | 39.04 | 37.59 | 37.81 | 1,146,688 | -1.27(-3.25%) |
Apr 26, 2017 | 39.83 | 40.10 | 38.90 | 39.08 | 808,224 | -0.98(-2.45%) |
Apr 25, 2017 | 40.57 | 40.69 | 40.00 | 40.06 | 1,077,855 | -0.05(-0.12%) |
Apr 24, 2017 | 39.09 | 40.29 | 38.94 | 40.11 | 2,145,010 | +1.06(+2.72%) |
Apr 21, 2017 | 38.50 | 39.49 | 38.37 | 39.05 | 2,601,892 | +0.52(+1.35%) |
Apr 20, 2017 | 37.81 | 38.62 | 37.47 | 38.53 | 974,496 | +0.72(+1.90%) |
Apr 19, 2017 | 37.57 | 37.98 | 37.00 | 37.81 | 1,867,879 | -0.05(-0.13%) |
Apr 18, 2017 | 38.18 | 38.18 | 37.80 | 37.86 | 364,551 | -0.32(-0.85%) |
Apr 17, 2017 | 38.28 | 38.44 | 38.04 | 38.18 | 97,116 | -0.17(-0.44%) |
Apr 13, 2017 | 38.22 | 38.48 | 38.04 | 38.35 | 249,896 | +0.06(+0.15%) |
Apr 12, 2017 | 38.31 | 38.50 | 38.05 | 38.29 | 137,257 | -0.03(-0.08%) |
Apr 11, 2017 | 38.54 | 38.54 | 38.15 | 38.32 | 192,501 | -0.28(-0.71%) |
Apr 10, 2017 | 38.86 | 38.93 | 38.45 | 38.59 | 103,767 | -0.27(-0.68%) |
Apr 07, 2017 | 38.79 | 39.19 | 38.56 | 38.86 | 279,817 | +0.04(+0.10%) |
Apr 06, 2017 | 39.17 | 39.17 | 38.28 | 38.82 | 249,172 | +0.19(+0.48%) |
Apr 05, 2017 | 38.50 | 39.11 | 38.12 | 38.63 | 460,756 | +0.29(+0.74%) |
Apr 04, 2017 | 37.86 | 38.53 | 37.86 | 38.35 | 314,343 | +0.45(+1.19%) |
Apr 03, 2017 | 38.34 | 38.53 | 37.63 | 37.90 | 323,989 | -0.37(-0.98%) |
Mar 31, 2017 | 38.31 | 38.52 | 36.50 | 38.27 | 482,271 | -0.27(-0.69%) |
Mar 30, 2017 | 37.90 | 38.72 | 37.75 | 38.53 | 297,873 | +0.52(+1.37%) |
Mar 29, 2017 | 37.76 | 38.08 | 37.76 | 38.01 | 161,540 | +0.08(+0.21%) |
Mar 28, 2017 | 37.53 | 38.28 | 37.53 | 37.94 | 284,656 | +0.23(+0.60%) |
Mar 27, 2017 | 37.40 | 37.89 | 37.29 | 37.71 | 330,267 | +0.02(+0.05%) |
Mar 24, 2017 | 38.17 | 38.34 | 37.52 | 37.69 | 159,108 | -0.44(-1.16%) |
Mar 23, 2017 | 37.58 | 38.35 | 37.35 | 38.13 | 359,484 | +0.56(+1.49%) |
Mar 22, 2017 | 37.36 | 38.14 | 37.20 | 37.57 | 492,703 | -0.59(-1.55%) |
Mar 21, 2017 | 38.81 | 39.27 | 38.10 | 38.16 | 481,260 | -0.65(-1.67%) |
Mar 20, 2017 | 38.90 | 39.19 | 38.69 | 38.81 | 112,011 | -0.10(-0.25%) |
Mar 17, 2017 | 38.55 | 39.34 | 38.51 | 38.91 | 624,307 | +0.35(+0.92%) |
Mar 16, 2017 | 38.49 | 38.73 | 38.26 | 38.55 | 338,696 | -0.02(-0.05%) |
Mar 15, 2017 | 39.20 | 39.39 | 38.53 | 38.57 | 337,626 | -0.50(-1.28%) |
Mar 14, 2017 | 39.05 | 39.14 | 38.59 | 39.08 | 465,115 | -0.09(-0.23%) |
Mar 13, 2017 | 37.84 | 39.51 | 37.74 | 39.16 | 982,485 | +1.29(+3.40%) |
Mar 10, 2017 | 37.95 | 38.14 | 37.79 | 37.88 | 202,273 | -0.01(-0.03%) |
Mar 09, 2017 | 38.22 | 38.45 | 37.61 | 37.89 | 308,435 | -0.33(-0.87%) |
Mar 08, 2017 | 38.28 | 38.49 | 38.13 | 38.22 | 198,821 | -0.01(-0.03%) |
Mar 07, 2017 | 38.14 | 38.52 | 38.14 | 38.23 | 193,680 | +0.04(+0.10%) |
Mar 06, 2017 | 38.19 | 38.30 | 38.09 | 38.19 | 427,156 | -0.15(-0.38%) |
Mar 03, 2017 | 38.61 | 38.61 | 38.34 | 38.34 | 336,243 | -0.32(-0.84%) |
Mar 02, 2017 | 38.87 | 38.87 | 38.43 | 38.66 | 241,952 | -0.31(-0.81%) |
Mar 01, 2017 | 38.90 | 39.21 | 38.73 | 38.98 | 247,871 | +0.30(+0.79%) |
Feb 28, 2017 | 38.75 | 38.88 | 38.21 | 38.67 | 522,870 | -0.02(-0.05%) |
Feb 27, 2017 | 38.36 | 38.75 | 38.36 | 38.69 | 203,768 | +0.30(+0.77%) |
Feb 24, 2017 | 38.03 | 38.85 | 37.91 | 38.40 | 293,225 | +0.16(+0.41%) |
Feb 23, 2017 | 38.92 | 39.03 | 38.08 | 38.24 | 354,176 | -0.52(-1.34%) |
Feb 22, 2017 | 38.74 | 39.32 | 38.57 | 38.76 | 519,571 | +0.48(+1.26%) |
Feb 21, 2017 | 37.60 | 38.35 | 37.41 | 38.28 | 335,225 | +0.89(+2.39%) |
Feb 17, 2017 | 37.38 | 37.38 | 37.38 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.02 | 37.49 | 37.02 | 37.30 | 362,537 | +0.38(+1.04%) |
Feb 15, 2017 | 35.48 | 36.99 | 35.47 | 36.91 | 1,172,825 | +1.59(+4.51%) |
Feb 14, 2017 | 35.43 | 35.87 | 35.15 | 35.32 | 513,085 | -0.30(-0.83%) |
Feb 13, 2017 | 35.64 | 35.90 | 35.50 | 35.61 | 339,121 | -0.03(-0.08%) |
Feb 10, 2017 | 35.77 | 36.04 | 35.50 | 35.64 | 230,880 | -0.13(-0.36%) |
Feb 09, 2017 | 35.58 | 36.07 | 34.64 | 35.77 | 162,912 | -0.02(-0.05%) |
Feb 08, 2017 | 35.82 | 35.95 | 35.49 | 35.79 | 193,142 | -0.16(-0.44%) |
Feb 07, 2017 | 36.33 | 36.33 | 35.81 | 35.95 | 305,923 | -0.32(-0.89%) |
Feb 06, 2017 | 36.05 | 36.34 | 35.87 | 36.27 | 167,125 | +0.15(+0.41%) |
Feb 03, 2017 | 35.93 | 36.17 | 35.77 | 36.13 | 207,988 | +0.30(+0.82%) |
Feb 02, 2017 | 36.18 | 36.40 | 35.73 | 35.83 | 686,434 | -0.34(-0.95%) |