Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.50 | 37.58 | 37.15 | 37.35 | 64,187 | -0.19(-0.51%) |
Apr 27, 2017 | 37.69 | 37.74 | 37.05 | 37.54 | 64,313 | -0.14(-0.37%) |
Apr 26, 2017 | 37.10 | 37.87 | 37.05 | 37.68 | 78,059 | +0.57(+1.54%) |
Apr 25, 2017 | 37.13 | 37.61 | 37.05 | 37.11 | 51,125 | +0.31(+0.84%) |
Apr 24, 2017 | 37.38 | 37.38 | 36.72 | 36.80 | 54,589 | +0.33(+0.90%) |
Apr 21, 2017 | 36.54 | 36.62 | 36.11 | 36.47 | 72,238 | -0.18(-0.49%) |
Apr 20, 2017 | 36.04 | 36.68 | 35.54 | 36.65 | 45,463 | +0.84(+2.35%) |
Apr 19, 2017 | 35.91 | 36.47 | 35.74 | 35.81 | 49,793 | +0.09(+0.25%) |
Apr 18, 2017 | 35.13 | 35.85 | 35.13 | 35.72 | 37,987 | +0.46(+1.30%) |
Apr 17, 2017 | 35.19 | 35.57 | 34.89 | 35.26 | 106,242 | +0.04(+0.11%) |
Apr 13, 2017 | 35.45 | 35.51 | 34.87 | 35.22 | 52,191 | -0.28(-0.79%) |
Apr 12, 2017 | 36.30 | 36.30 | 35.41 | 35.50 | 52,090 | -0.98(-2.69%) |
Apr 11, 2017 | 36.39 | 36.81 | 35.40 | 36.48 | 79,268 | +0.02(+0.05%) |
Apr 10, 2017 | 36.86 | 36.23 | 36.46 | 62,952 | -0.10(-0.27%) | |
Apr 07, 2017 | 36.60 | 36.84 | 36.44 | 36.56 | 67,507 | -0.15(-0.41%) |
Apr 06, 2017 | 36.61 | 37.45 | 36.31 | 36.71 | 66,233 | +0.02(+0.05%) |
Apr 05, 2017 | 37.47 | 37.88 | 36.65 | 36.69 | 113,986 | -0.52(-1.40%) |
Apr 04, 2017 | 37.43 | 37.83 | 36.93 | 37.21 | 115,185 | -0.32(-0.85%) |
Apr 03, 2017 | 38.14 | 38.39 | 37.24 | 37.53 | 94,223 | -0.43(-1.13%) |
Mar 31, 2017 | 37.61 | 38.18 | 37.41 | 37.96 | 92,450 | +0.30(+0.80%) |
Mar 30, 2017 | 36.63 | 37.83 | 36.58 | 37.66 | 87,676 | +1.02(+2.78%) |
Mar 29, 2017 | 36.50 | 36.79 | 36.26 | 36.64 | 52,846 | +0.09(+0.25%) |
Mar 28, 2017 | 36.17 | 36.77 | 36.03 | 36.55 | 57,485 | +0.31(+0.86%) |
Mar 27, 2017 | 35.87 | 36.31 | 35.75 | 36.24 | 72,486 | +0.08(+0.22%) |
Mar 24, 2017 | 36.58 | 36.78 | 36.12 | 36.16 | 56,646 | -0.37(-1.01%) |
Mar 23, 2017 | 36.22 | 36.80 | 36.22 | 36.53 | 36,575 | +0.26(+0.72%) |
Mar 22, 2017 | 36.39 | 36.73 | 35.90 | 36.27 | 67,308 | -0.15(-0.41%) |
Mar 21, 2017 | 37.00 | 37.24 | 36.24 | 36.42 | 111,876 | -0.48(-1.30%) |
Mar 20, 2017 | 36.85 | 37.33 | 36.30 | 36.90 | 281,756 | +0.09(+0.24%) |
Mar 17, 2017 | 39.69 | 39.85 | 36.71 | 36.81 | 583,640 | -3.01(-7.56%) |
Mar 16, 2017 | 38.85 | 39.87 | 38.85 | 39.82 | 77,940 | +1.07(+2.76%) |
Mar 15, 2017 | 38.55 | 38.90 | 38.47 | 38.75 | 64,910 | +0.52(+1.36%) |
Mar 14, 2017 | 38.64 | 38.64 | 37.79 | 38.23 | 55,944 | -0.19(-0.49%) |
Mar 13, 2017 | 38.02 | 39.47 | 38.02 | 38.42 | 116,351 | +0.64(+1.69%) |
Mar 10, 2017 | 38.40 | 38.53 | 37.64 | 37.78 | 59,100 | -0.43(-1.13%) |
Mar 09, 2017 | 38.35 | 38.59 | 38.00 | 38.21 | 55,513 | +0.08(+0.21%) |
Mar 08, 2017 | 38.16 | 38.77 | 38.03 | 38.13 | 96,916 | +0.22(+0.58%) |
Mar 07, 2017 | 38.16 | 38.32 | 37.76 | 37.91 | 38,137 | -0.10(-0.26%) |
Mar 06, 2017 | 37.97 | 38.31 | 37.83 | 38.01 | 74,623 | -0.24(-0.63%) |
Mar 03, 2017 | 38.49 | 38.67 | 37.97 | 38.25 | 64,306 | -0.24(-0.62%) |
Mar 02, 2017 | 39.05 | 39.08 | 38.34 | 38.49 | 81,504 | -0.68(-1.74%) |
Mar 01, 2017 | 38.49 | 39.21 | 38.33 | 39.17 | 120,840 | +1.42(+3.76%) |
Feb 28, 2017 | 38.53 | 38.53 | 37.35 | 37.75 | 102,630 | -0.85(-2.20%) |
Feb 27, 2017 | 37.49 | 38.91 | 37.28 | 38.60 | 112,478 | +1.21(+3.24%) |
Feb 24, 2017 | 37.10 | 38.04 | 37.01 | 37.39 | 149,717 | +0.11(+0.30%) |
Feb 23, 2017 | 36.68 | 37.33 | 36.05 | 37.28 | 117,498 | +0.76(+2.08%) |
Feb 22, 2017 | 36.63 | 36.63 | 36.17 | 36.52 | 51,101 | -0.09(-0.25%) |
Feb 21, 2017 | 37.00 | 37.00 | 36.50 | 36.61 | 42,032 | -0.30(-0.81%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 36.77 | 37.01 | 36.53 | 36.96 | 54,140 | +0.04(+0.11%) |
Feb 15, 2017 | 37.15 | 37.32 | 36.60 | 36.92 | 59,488 | -0.17(-0.46%) |
Feb 14, 2017 | 37.90 | 37.90 | 36.55 | 37.09 | 154,483 | -0.61(-1.62%) |
Feb 13, 2017 | 37.31 | 38.33 | 37.31 | 37.70 | 119,009 | +0.30(+0.80%) |
Feb 10, 2017 | 36.75 | 37.47 | 36.08 | 37.40 | 147,640 | +0.75(+2.05%) |
Feb 09, 2017 | 36.76 | 37.33 | 36.07 | 36.65 | 132,605 | -0.64(-1.72%) |
Feb 08, 2017 | 36.81 | 37.46 | 36.44 | 37.29 | 91,769 | +0.27(+0.73%) |
Feb 07, 2017 | 37.07 | 37.44 | 36.89 | 37.02 | 42,988 | +0.06(+0.16%) |
Feb 06, 2017 | 36.83 | 37.25 | 36.61 | 36.96 | 61,372 | -0.14(-0.38%) |
Feb 03, 2017 | 36.95 | 37.11 | 36.41 | 37.10 | 60,990 | +0.57(+1.56%) |
Feb 02, 2017 | 37.16 | 37.16 | 36.49 | 36.53 | 55,643 | -0.64(-1.72%) |