Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.13 | 39.20 | 38.79 | 38.93 | 685,701 | -0.04(-0.09%) |
Apr 27, 2017 | 39.00 | 39.23 | 38.77 | 38.97 | 542,917 | +0.01(+0.02%) |
Apr 26, 2017 | 38.81 | 39.49 | 38.81 | 38.96 | 572,594 | +0.14(+0.36%) |
Apr 25, 2017 | 37.88 | 39.23 | 37.88 | 38.82 | 1,095,342 | +1.21(+3.22%) |
Apr 24, 2017 | 37.62 | 37.88 | 37.33 | 37.61 | 386,795 | +0.81(+2.21%) |
Apr 21, 2017 | 37.11 | 37.11 | 36.51 | 36.80 | 307,219 | -0.13(-0.35%) |
Apr 20, 2017 | 36.37 | 37.16 | 36.37 | 36.93 | 421,541 | +0.89(+2.46%) |
Apr 19, 2017 | 36.50 | 36.55 | 35.90 | 36.04 | 595,925 | -0.26(-0.71%) |
Apr 18, 2017 | 36.05 | 36.43 | 35.93 | 36.30 | 632,271 | +0.03(+0.08%) |
Apr 17, 2017 | 35.64 | 36.29 | 35.41 | 36.27 | 440,541 | +0.89(+2.51%) |
Apr 13, 2017 | 35.98 | 36.26 | 35.36 | 35.38 | 458,590 | -0.73(-2.02%) |
Apr 12, 2017 | 37.17 | 37.17 | 36.02 | 36.11 | 399,611 | -1.11(-2.98%) |
Apr 11, 2017 | 36.90 | 37.26 | 36.52 | 37.22 | 593,512 | +0.26(+0.70%) |
Apr 10, 2017 | 36.62 | 37.43 | 36.62 | 36.96 | 311,622 | +0.38(+1.04%) |
Apr 07, 2017 | 36.62 | 36.91 | 36.51 | 36.58 | 384,899 | -0.18(-0.48%) |
Apr 06, 2017 | 36.16 | 36.98 | 36.13 | 36.76 | 652,540 | +0.61(+1.69%) |
Apr 05, 2017 | 37.53 | 37.72 | 36.11 | 36.15 | 653,867 | -0.95(-2.57%) |
Apr 04, 2017 | 37.18 | 37.50 | 36.97 | 37.10 | 471,458 | -0.12(-0.32%) |
Apr 03, 2017 | 38.05 | 38.16 | 36.76 | 37.22 | 711,701 | -0.68(-1.80%) |
Mar 31, 2017 | 37.48 | 38.06 | 37.27 | 37.91 | 582,867 | +0.28(+0.74%) |
Mar 30, 2017 | 37.13 | 37.67 | 37.13 | 37.63 | 431,816 | +0.46(+1.24%) |
Mar 29, 2017 | 36.45 | 37.23 | 36.27 | 37.17 | 528,845 | +0.70(+1.93%) |
Mar 28, 2017 | 36.09 | 36.66 | 35.96 | 36.46 | 661,283 | +0.32(+0.89%) |
Mar 27, 2017 | 36.00 | 36.24 | 35.60 | 36.14 | 416,792 | -0.14(-0.38%) |
Mar 24, 2017 | 36.64 | 36.77 | 36.09 | 36.28 | 222,785 | -0.23(-0.63%) |
Mar 23, 2017 | 36.28 | 36.76 | 36.21 | 36.51 | 449,710 | +0.12(+0.33%) |
Mar 22, 2017 | 36.24 | 36.49 | 35.98 | 36.39 | 482,346 | +0.02(+0.05%) |
Mar 21, 2017 | 37.67 | 37.89 | 36.35 | 36.37 | 482,611 | -1.14(-3.03%) |
Mar 20, 2017 | 37.88 | 37.88 | 37.30 | 37.51 | 240,018 | -0.34(-0.90%) |
Mar 17, 2017 | 38.29 | 38.29 | 37.69 | 37.85 | 1,196,689 | -0.31(-0.82%) |
Mar 16, 2017 | 38.59 | 38.73 | 38.01 | 38.16 | 412,771 | -0.18(-0.48%) |
Mar 15, 2017 | 37.61 | 38.45 | 37.61 | 38.35 | 534,141 | +0.90(+2.39%) |
Mar 14, 2017 | 37.63 | 37.64 | 37.07 | 37.45 | 479,446 | -0.47(-1.24%) |
Mar 13, 2017 | 37.11 | 37.97 | 37.11 | 37.92 | 822,408 | +0.84(+2.27%) |
Mar 10, 2017 | 36.81 | 37.22 | 36.54 | 37.08 | 642,536 | +0.55(+1.49%) |
Mar 09, 2017 | 37.36 | 37.49 | 36.24 | 36.54 | 683,001 | -0.89(-2.38%) |
Mar 08, 2017 | 37.77 | 38.15 | 37.34 | 37.43 | 934,152 | -0.09(-0.25%) |
Mar 07, 2017 | 38.03 | 38.05 | 37.35 | 37.52 | 773,066 | -0.46(-1.21%) |
Mar 06, 2017 | 37.88 | 38.12 | 37.69 | 37.98 | 387,736 | -0.21(-0.55%) |
Mar 03, 2017 | 38.38 | 38.59 | 37.87 | 38.19 | 442,945 | -0.03(-0.07%) |
Mar 02, 2017 | 39.03 | 39.09 | 38.15 | 38.22 | 523,258 | -0.77(-1.98%) |
Mar 01, 2017 | 38.32 | 39.26 | 38.32 | 38.99 | 712,900 | +1.25(+3.32%) |
Feb 28, 2017 | 38.98 | 39.01 | 37.68 | 37.74 | 611,899 | -1.32(-3.37%) |
Feb 27, 2017 | 38.61 | 39.12 | 38.59 | 39.06 | 470,024 | +0.42(+1.10%) |
Feb 24, 2017 | 38.06 | 38.63 | 37.78 | 38.63 | 499,535 | +0.24(+0.62%) |
Feb 23, 2017 | 39.32 | 39.41 | 38.06 | 38.39 | 446,332 | -0.76(-1.93%) |
Feb 22, 2017 | 39.00 | 39.22 | 38.85 | 39.15 | 456,003 | +0.01(+0.02%) |
Feb 21, 2017 | 38.76 | 39.20 | 38.76 | 39.14 | 556,098 | +0.44(+1.14%) |
Feb 17, 2017 | 38.70 | 38.70 | 38.70 | 0 | -1.05(-2.64%) | |
Feb 16, 2017 | 40.38 | 40.53 | 39.60 | 39.75 | 869,519 | -0.19(-0.48%) |
Feb 15, 2017 | 38.69 | 40.10 | 38.55 | 39.94 | 1,260,463 | +1.34(+3.48%) |
Feb 14, 2017 | 38.32 | 39.15 | 38.05 | 38.60 | 914,173 | -0.34(-0.88%) |
Feb 13, 2017 | 38.00 | 38.95 | 38.00 | 38.94 | 1,125,796 | +1.11(+2.95%) |
Feb 10, 2017 | 37.63 | 37.90 | 37.50 | 37.82 | 918,733 | +0.27(+0.71%) |
Feb 09, 2017 | 37.56 | 37.83 | 37.33 | 37.56 | 710,829 | +0.11(+0.30%) |
Feb 08, 2017 | 37.47 | 37.61 | 37.01 | 37.45 | 443,341 | -0.09(-0.25%) |
Feb 07, 2017 | 37.57 | 37.99 | 37.34 | 37.54 | 430,229 | +0.00(+0.00%) |
Feb 06, 2017 | 37.53 | 37.60 | 37.21 | 37.54 | 452,021 | -0.23(-0.61%) |
Feb 03, 2017 | 37.95 | 38.16 | 37.64 | 37.77 | 1,013,559 | +0.12(+0.32%) |
Feb 02, 2017 | 37.75 | 38.03 | 37.53 | 37.65 | 712,231 | -0.13(-0.34%) |