Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.50 | 40.54 | 39.96 | 40.23 | 1,624,623 | -0.20(-0.49%) |
Apr 27, 2017 | 39.92 | 40.52 | 39.90 | 40.43 | 1,107,827 | +0.55(+1.38%) |
Apr 26, 2017 | 40.32 | 40.49 | 39.61 | 39.88 | 1,598,171 | -0.44(-1.10%) |
Apr 25, 2017 | 40.19 | 40.52 | 39.91 | 40.32 | 1,183,698 | +0.46(+1.15%) |
Apr 24, 2017 | 39.40 | 39.99 | 39.30 | 39.86 | 1,591,126 | +0.95(+2.45%) |
Apr 21, 2017 | 39.28 | 39.28 | 38.67 | 38.91 | 1,120,174 | -0.14(-0.35%) |
Apr 20, 2017 | 38.50 | 39.17 | 38.09 | 39.05 | 1,301,009 | +0.72(+1.87%) |
Apr 19, 2017 | 38.18 | 38.44 | 38.05 | 38.33 | 1,271,601 | +0.24(+0.63%) |
Apr 18, 2017 | 38.27 | 38.38 | 37.98 | 38.09 | 1,205,412 | -0.15(-0.38%) |
Apr 17, 2017 | 37.63 | 38.27 | 37.46 | 38.23 | 1,398,846 | +0.60(+1.60%) |
Apr 13, 2017 | 38.28 | 38.53 | 37.54 | 37.63 | 1,536,684 | -0.73(-1.90%) |
Apr 12, 2017 | 39.14 | 39.40 | 38.21 | 38.36 | 1,605,040 | -0.71(-1.82%) |
Apr 11, 2017 | 39.26 | 39.60 | 38.71 | 39.07 | 2,004,671 | -0.39(-0.98%) |
Apr 10, 2017 | 39.85 | 40.19 | 39.37 | 39.46 | 1,133,990 | -0.24(-0.61%) |
Apr 07, 2017 | 40.00 | 40.48 | 39.70 | 39.70 | 1,828,229 | -0.43(-1.07%) |
Apr 06, 2017 | 39.30 | 40.31 | 39.02 | 40.13 | 1,547,638 | +0.86(+2.20%) |
Apr 05, 2017 | 39.80 | 40.25 | 39.24 | 39.27 | 1,166,428 | -0.27(-0.68%) |
Apr 04, 2017 | 39.41 | 40.07 | 39.29 | 39.54 | 1,282,069 | +0.13(+0.32%) |
Apr 03, 2017 | 40.16 | 40.95 | 39.19 | 39.41 | 3,480,538 | -0.16(-0.42%) |
Mar 31, 2017 | 39.69 | 39.89 | 39.44 | 39.57 | 1,164,162 | +0.01(+0.04%) |
Mar 30, 2017 | 38.94 | 39.66 | 38.94 | 39.56 | 974,394 | +0.65(+1.67%) |
Mar 29, 2017 | 38.82 | 38.97 | 38.55 | 38.91 | 669,009 | +0.18(+0.47%) |
Mar 28, 2017 | 38.11 | 39.05 | 37.87 | 38.73 | 1,652,801 | +0.63(+1.66%) |
Mar 27, 2017 | 37.43 | 38.21 | 36.77 | 38.09 | 1,383,038 | +0.19(+0.51%) |
Mar 24, 2017 | 37.84 | 38.35 | 37.61 | 37.90 | 976,801 | +0.10(+0.27%) |
Mar 23, 2017 | 37.56 | 38.04 | 37.35 | 37.80 | 1,267,021 | +0.33(+0.88%) |
Mar 22, 2017 | 36.75 | 37.51 | 36.46 | 37.47 | 1,375,753 | +0.53(+1.44%) |
Mar 21, 2017 | 38.17 | 38.28 | 36.75 | 36.93 | 2,343,278 | -1.16(-3.04%) |
Mar 20, 2017 | 38.18 | 38.38 | 37.86 | 38.09 | 948,727 | +0.03(+0.07%) |
Mar 17, 2017 | 37.94 | 38.18 | 37.79 | 38.07 | 1,698,968 | +0.18(+0.47%) |
Mar 16, 2017 | 37.89 | 38.18 | 37.74 | 37.89 | 1,062,373 | +0.12(+0.31%) |
Mar 15, 2017 | 37.18 | 37.85 | 36.83 | 37.77 | 2,144,715 | +0.23(+0.60%) |
Mar 14, 2017 | 37.63 | 37.97 | 37.37 | 37.54 | 1,254,740 | -0.12(-0.33%) |
Mar 13, 2017 | 37.79 | 38.03 | 37.48 | 37.66 | 1,962,691 | -0.01(-0.02%) |
Mar 10, 2017 | 37.56 | 37.89 | 37.39 | 37.67 | 1,340,672 | +0.17(+0.47%) |
Mar 09, 2017 | 37.73 | 37.85 | 37.33 | 37.50 | 851,204 | -0.17(-0.45%) |
Mar 08, 2017 | 37.85 | 38.12 | 37.64 | 37.67 | 788,369 | -0.17(-0.46%) |
Mar 07, 2017 | 37.70 | 38.25 | 37.48 | 37.84 | 1,872,470 | -0.02(-0.06%) |
Mar 06, 2017 | 37.68 | 38.20 | 37.68 | 37.87 | 1,962,562 | +0.05(+0.14%) |
Mar 03, 2017 | 37.30 | 37.83 | 37.30 | 37.82 | 1,874,924 | +0.44(+1.17%) |
Mar 02, 2017 | 36.94 | 37.79 | 36.89 | 37.38 | 1,876,517 | +0.02(+0.05%) |
Mar 01, 2017 | 36.80 | 37.49 | 36.63 | 37.36 | 2,033,644 | +1.19(+3.28%) |
Feb 28, 2017 | 36.66 | 36.66 | 36.13 | 36.17 | 1,023,943 | -0.49(-1.35%) |
Feb 27, 2017 | 36.70 | 36.78 | 36.33 | 36.67 | 1,698,739 | +0.02(+0.05%) |
Feb 24, 2017 | 35.68 | 36.69 | 35.61 | 36.65 | 1,317,149 | +0.77(+2.14%) |
Feb 23, 2017 | 36.52 | 36.54 | 35.58 | 35.88 | 1,706,600 | -0.43(-1.19%) |
Feb 22, 2017 | 35.98 | 36.68 | 35.98 | 36.31 | 1,633,602 | +0.16(+0.43%) |
Feb 21, 2017 | 35.68 | 37.16 | 35.68 | 36.16 | 3,385,599 | +0.16(+0.44%) |
Feb 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | +2.82(+8.50%) | |
Feb 16, 2017 | 32.95 | 33.28 | 32.58 | 33.18 | 1,838,633 | +0.23(+0.70%) |
Feb 15, 2017 | 32.86 | 32.97 | 32.64 | 32.95 | 974,416 | +0.14(+0.42%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.33 | 32.81 | 893,458 | -0.16(-0.49%) |
Feb 13, 2017 | 32.69 | 33.28 | 32.68 | 32.97 | 1,078,604 | +0.03(+0.10%) |
Feb 10, 2017 | 33.22 | 33.22 | 32.74 | 32.94 | 760,569 | -0.16(-0.50%) |
Feb 09, 2017 | 32.94 | 33.26 | 32.80 | 33.10 | 677,878 | +0.29(+0.88%) |
Feb 08, 2017 | 32.33 | 32.88 | 32.15 | 32.81 | 936,933 | +0.35(+1.09%) |
Feb 07, 2017 | 32.39 | 32.66 | 32.08 | 32.46 | 625,283 | +0.08(+0.26%) |
Feb 06, 2017 | 32.60 | 32.79 | 32.08 | 32.38 | 594,568 | -0.41(-1.25%) |
Feb 03, 2017 | 32.05 | 32.83 | 31.98 | 32.79 | 1,076,279 | +0.78(+2.43%) |
Feb 02, 2017 | 31.86 | 32.24 | 31.71 | 32.01 | 1,021,456 | +0.01(+0.04%) |