Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.31 | 40.37 | 38.44 | 38.59 | 5,250,044 | -0.77(-1.96%) |
Apr 27, 2017 | 39.77 | 39.77 | 39.17 | 39.36 | 3,001,986 | -0.33(-0.83%) |
Apr 26, 2017 | 39.44 | 39.94 | 39.16 | 39.69 | 1,780,237 | +0.37(+0.93%) |
Apr 25, 2017 | 39.05 | 39.42 | 38.92 | 39.32 | 1,429,619 | +0.43(+1.11%) |
Apr 24, 2017 | 38.77 | 38.93 | 38.66 | 38.89 | 1,629,733 | +0.35(+0.91%) |
Apr 21, 2017 | 38.33 | 38.55 | 38.13 | 38.54 | 1,105,445 | +0.18(+0.48%) |
Apr 20, 2017 | 37.94 | 38.41 | 37.72 | 38.35 | 1,105,794 | +0.71(+1.87%) |
Apr 19, 2017 | 37.73 | 37.82 | 37.58 | 37.65 | 1,007,448 | +0.12(+0.31%) |
Apr 18, 2017 | 37.50 | 37.64 | 37.43 | 37.53 | 1,383,642 | -0.12(-0.31%) |
Apr 17, 2017 | 37.41 | 37.68 | 37.28 | 37.65 | 1,808,872 | +0.43(+1.16%) |
Apr 13, 2017 | 37.44 | 37.53 | 37.19 | 37.22 | 856,856 | -0.32(-0.84%) |
Apr 12, 2017 | 37.91 | 37.99 | 37.33 | 37.53 | 1,627,402 | -0.32(-0.83%) |
Apr 11, 2017 | 37.54 | 37.87 | 37.39 | 37.85 | 1,112,272 | +0.33(+0.88%) |
Apr 10, 2017 | 37.48 | 37.80 | 37.47 | 37.52 | 1,078,668 | +0.12(+0.33%) |
Apr 07, 2017 | 37.30 | 37.63 | 37.30 | 37.39 | 1,082,490 | +0.01(+0.02%) |
Apr 06, 2017 | 37.34 | 37.61 | 37.22 | 37.38 | 1,550,219 | +0.07(+0.18%) |
Apr 05, 2017 | 37.14 | 37.72 | 37.08 | 37.32 | 1,562,252 | +0.23(+0.63%) |
Apr 04, 2017 | 37.08 | 37.22 | 36.91 | 37.08 | 1,089,729 | -0.07(-0.20%) |
Apr 03, 2017 | 37.09 | 37.38 | 36.90 | 37.16 | 1,263,737 | +0.20(+0.54%) |
Mar 31, 2017 | 37.00 | 37.08 | 36.92 | 36.96 | 853,896 | -0.07(-0.18%) |
Mar 30, 2017 | 36.86 | 37.09 | 36.86 | 37.03 | 666,802 | +0.04(+0.12%) |
Mar 29, 2017 | 36.69 | 37.05 | 36.69 | 36.98 | 888,602 | +0.21(+0.56%) |
Mar 28, 2017 | 36.50 | 36.85 | 36.40 | 36.78 | 850,134 | +0.18(+0.50%) |
Mar 27, 2017 | 36.42 | 36.66 | 36.30 | 36.59 | 934,629 | -0.20(-0.54%) |
Mar 24, 2017 | 37.02 | 37.12 | 36.67 | 36.79 | 881,277 | -0.20(-0.54%) |
Mar 23, 2017 | 36.72 | 37.27 | 36.69 | 36.99 | 1,228,547 | +0.36(+0.98%) |
Mar 22, 2017 | 36.65 | 36.68 | 36.31 | 36.63 | 2,073,698 | -0.10(-0.26%) |
Mar 21, 2017 | 37.13 | 37.19 | 36.58 | 36.72 | 1,497,524 | -0.35(-0.93%) |
Mar 20, 2017 | 37.24 | 37.38 | 36.90 | 37.07 | 1,015,153 | -0.08(-0.22%) |
Mar 17, 2017 | 36.97 | 37.20 | 36.86 | 37.15 | 2,777,318 | +0.30(+0.82%) |
Mar 16, 2017 | 36.72 | 37.05 | 36.64 | 36.85 | 1,632,310 | +0.17(+0.46%) |
Mar 15, 2017 | 36.31 | 36.79 | 36.13 | 36.68 | 1,346,090 | +0.53(+1.46%) |
Mar 14, 2017 | 35.93 | 36.33 | 35.82 | 36.15 | 1,065,327 | +0.12(+0.35%) |
Mar 13, 2017 | 35.64 | 36.03 | 35.50 | 36.03 | 1,960,131 | +0.40(+1.13%) |
Mar 10, 2017 | 35.23 | 35.64 | 35.23 | 35.62 | 1,356,700 | +0.47(+1.33%) |
Mar 09, 2017 | 35.53 | 35.60 | 35.06 | 35.16 | 827,672 | -0.37(-1.05%) |
Mar 08, 2017 | 35.67 | 35.72 | 35.26 | 35.53 | 1,370,216 | -0.09(-0.25%) |
Mar 07, 2017 | 35.76 | 35.84 | 35.50 | 35.62 | 1,662,310 | -0.15(-0.41%) |
Mar 06, 2017 | 35.99 | 36.02 | 35.67 | 35.76 | 892,535 | -0.33(-0.91%) |
Mar 03, 2017 | 36.06 | 36.28 | 35.97 | 36.09 | 704,582 | -0.01(-0.02%) |
Mar 02, 2017 | 36.35 | 36.35 | 35.99 | 36.10 | 823,315 | -0.31(-0.86%) |
Mar 01, 2017 | 36.21 | 36.47 | 36.06 | 36.41 | 1,101,568 | +0.54(+1.50%) |
Feb 28, 2017 | 35.97 | 36.10 | 35.75 | 35.87 | 1,164,641 | -0.23(-0.65%) |
Feb 27, 2017 | 35.99 | 36.24 | 35.89 | 36.10 | 777,579 | +0.05(+0.14%) |
Feb 24, 2017 | 35.69 | 36.05 | 35.45 | 36.05 | 1,193,756 | +0.20(+0.55%) |
Feb 23, 2017 | 35.87 | 35.95 | 35.58 | 35.86 | 1,151,927 | +0.12(+0.35%) |
Feb 22, 2017 | 35.88 | 36.02 | 35.64 | 35.73 | 1,424,865 | -0.06(-0.16%) |
Feb 21, 2017 | 35.49 | 35.82 | 35.40 | 35.79 | 1,169,024 | +0.33(+0.93%) |
Feb 17, 2017 | 35.46 | 35.46 | 35.46 | 0 | +0.20(+0.58%) | |
Feb 16, 2017 | 35.29 | 35.44 | 34.99 | 35.26 | 1,065,607 | +0.06(+0.17%) |
Feb 15, 2017 | 35.09 | 35.23 | 34.98 | 35.20 | 1,186,328 | +0.04(+0.12%) |
Feb 14, 2017 | 35.50 | 35.59 | 35.10 | 35.16 | 1,607,644 | -0.35(-0.99%) |
Feb 13, 2017 | 35.77 | 35.87 | 35.44 | 35.51 | 1,138,336 | -0.17(-0.49%) |
Feb 10, 2017 | 35.71 | 35.84 | 35.51 | 35.68 | 1,517,925 | -0.03(-0.08%) |
Feb 09, 2017 | 35.18 | 35.86 | 35.03 | 35.71 | 1,321,615 | +0.56(+1.60%) |
Feb 08, 2017 | 35.48 | 35.52 | 34.94 | 35.15 | 1,609,551 | -0.31(-0.86%) |
Feb 07, 2017 | 35.55 | 35.81 | 35.40 | 35.45 | 1,294,586 | +0.04(+0.12%) |
Feb 06, 2017 | 35.45 | 35.57 | 35.28 | 35.41 | 1,181,100 | -0.14(-0.39%) |
Feb 03, 2017 | 35.32 | 35.63 | 35.15 | 35.55 | 1,746,940 | +0.41(+1.16%) |
Feb 02, 2017 | 35.56 | 35.57 | 34.94 | 35.14 | 1,601,833 | -0.28(-0.78%) |