Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.74 | 39.10 | 38.65 | 38.74 | 5,040,278 | +0.02(+0.06%) |
Apr 27, 2017 | 38.74 | 38.91 | 38.44 | 38.72 | 5,280,680 | +0.06(+0.15%) |
Apr 26, 2017 | 38.74 | 39.07 | 38.60 | 38.66 | 7,874,764 | -0.07(-0.17%) |
Apr 25, 2017 | 39.24 | 39.42 | 38.68 | 38.73 | 7,714,871 | -0.26(-0.67%) |
Apr 24, 2017 | 39.15 | 39.38 | 38.96 | 38.99 | 6,079,321 | +0.66(+1.71%) |
Apr 21, 2017 | 38.32 | 38.75 | 38.23 | 38.33 | 9,111,018 | +0.08(+0.21%) |
Apr 20, 2017 | 38.76 | 38.95 | 37.63 | 38.25 | 10,637,572 | -0.17(-0.45%) |
Apr 19, 2017 | 38.76 | 38.84 | 38.23 | 38.42 | 5,677,710 | -0.02(-0.06%) |
Apr 18, 2017 | 38.39 | 38.61 | 38.13 | 38.45 | 5,602,075 | -0.13(-0.34%) |
Apr 17, 2017 | 38.26 | 38.64 | 37.96 | 38.58 | 3,948,247 | +0.52(+1.36%) |
Apr 13, 2017 | 38.40 | 38.67 | 38.02 | 38.06 | 4,665,192 | -0.39(-1.00%) |
Apr 12, 2017 | 38.57 | 38.68 | 38.26 | 38.45 | 4,577,200 | -0.30(-0.78%) |
Apr 11, 2017 | 38.38 | 38.75 | 38.21 | 38.75 | 4,785,885 | +0.16(+0.42%) |
Apr 10, 2017 | 38.66 | 38.87 | 38.41 | 38.59 | 3,910,369 | -0.07(-0.19%) |
Apr 07, 2017 | 38.49 | 38.92 | 38.42 | 38.66 | 3,761,081 | -0.13(-0.34%) |
Apr 06, 2017 | 38.51 | 38.94 | 38.27 | 38.79 | 3,954,129 | +0.25(+0.66%) |
Apr 05, 2017 | 38.79 | 39.32 | 38.51 | 38.54 | 5,030,619 | +0.02(+0.06%) |
Apr 04, 2017 | 38.52 | 38.80 | 38.37 | 38.51 | 4,495,736 | -0.13(-0.34%) |
Apr 03, 2017 | 38.73 | 38.86 | 37.97 | 38.65 | 6,424,874 | -0.08(-0.21%) |
Mar 31, 2017 | 38.80 | 39.04 | 38.70 | 38.73 | 3,480,747 | -0.25(-0.63%) |
Mar 30, 2017 | 38.38 | 39.07 | 38.24 | 38.97 | 3,781,672 | +0.66(+1.73%) |
Mar 29, 2017 | 38.54 | 38.57 | 38.27 | 38.31 | 3,538,526 | -0.23(-0.60%) |
Mar 28, 2017 | 37.79 | 38.81 | 37.77 | 38.54 | 3,821,297 | +0.61(+1.62%) |
Mar 27, 2017 | 37.14 | 37.97 | 37.00 | 37.92 | 5,769,319 | +0.00(+0.00%) |
Mar 24, 2017 | 38.06 | 38.21 | 37.66 | 37.92 | 4,323,422 | -0.02(-0.06%) |
Mar 23, 2017 | 37.82 | 38.28 | 37.66 | 37.95 | 6,052,765 | +0.10(+0.26%) |
Mar 22, 2017 | 37.88 | 37.98 | 37.49 | 37.85 | 7,365,757 | -0.21(-0.56%) |
Mar 21, 2017 | 38.93 | 38.94 | 37.81 | 38.06 | 10,076,852 | -0.65(-1.67%) |
Mar 20, 2017 | 39.10 | 39.16 | 38.70 | 38.71 | 5,212,648 | -0.57(-1.46%) |
Mar 17, 2017 | 39.88 | 39.89 | 39.21 | 39.29 | 9,503,465 | -0.46(-1.16%) |
Mar 16, 2017 | 39.73 | 39.97 | 39.64 | 39.74 | 4,474,446 | +0.11(+0.29%) |
Mar 15, 2017 | 39.77 | 39.97 | 39.54 | 39.63 | 5,390,622 | +0.06(+0.15%) |
Mar 14, 2017 | 39.52 | 39.67 | 39.20 | 39.57 | 4,517,595 | -0.07(-0.19%) |
Mar 13, 2017 | 39.58 | 39.79 | 39.47 | 39.65 | 4,868,014 | +0.15(+0.37%) |
Mar 10, 2017 | 39.59 | 39.65 | 39.16 | 39.50 | 4,429,428 | +0.20(+0.50%) |
Mar 09, 2017 | 39.57 | 39.74 | 39.20 | 39.30 | 5,485,363 | -0.21(-0.54%) |
Mar 08, 2017 | 39.56 | 39.73 | 39.33 | 39.52 | 6,289,875 | +0.43(+1.09%) |
Mar 07, 2017 | 39.28 | 39.35 | 39.02 | 39.09 | 4,623,538 | -0.19(-0.48%) |
Mar 06, 2017 | 39.15 | 39.30 | 38.97 | 39.28 | 5,112,582 | -0.04(-0.10%) |
Mar 03, 2017 | 39.22 | 39.54 | 39.15 | 39.32 | 7,488,993 | -0.03(-0.08%) |
Mar 02, 2017 | 39.78 | 39.78 | 39.09 | 39.35 | 7,637,551 | -0.42(-1.05%) |
Mar 01, 2017 | 39.34 | 40.00 | 39.26 | 39.77 | 10,494,913 | +1.12(+2.89%) |
Feb 28, 2017 | 38.51 | 38.70 | 38.28 | 38.65 | 7,415,760 | +0.02(+0.06%) |
Feb 27, 2017 | 38.56 | 38.83 | 38.56 | 38.63 | 4,633,790 | +0.02(+0.04%) |
Feb 24, 2017 | 38.47 | 38.62 | 38.30 | 38.61 | 4,752,478 | -0.20(-0.53%) |
Feb 23, 2017 | 38.79 | 38.86 | 38.55 | 38.82 | 4,436,550 | +0.04(+0.11%) |
Feb 22, 2017 | 38.76 | 38.99 | 38.61 | 38.78 | 4,799,683 | -0.17(-0.44%) |
Feb 21, 2017 | 38.74 | 39.06 | 38.74 | 38.95 | 5,468,505 | +0.30(+0.76%) |
Feb 17, 2017 | 38.65 | 38.65 | 38.65 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.83 | 38.92 | 38.47 | 38.60 | 4,270,397 | -0.30(-0.76%) |
Feb 15, 2017 | 38.56 | 38.97 | 38.38 | 38.89 | 5,894,058 | +0.50(+1.30%) |
Feb 14, 2017 | 37.83 | 38.42 | 37.80 | 38.39 | 5,745,008 | +0.57(+1.52%) |
Feb 13, 2017 | 37.64 | 37.94 | 37.62 | 37.82 | 5,240,549 | +0.46(+1.23%) |
Feb 10, 2017 | 37.35 | 37.49 | 37.24 | 37.36 | 4,847,852 | +0.05(+0.13%) |
Feb 09, 2017 | 37.01 | 37.42 | 37.06 | 37.31 | 5,339,655 | +0.30(+0.80%) |
Feb 08, 2017 | 37.06 | 37.17 | 36.83 | 37.01 | 5,612,297 | -0.25(-0.68%) |
Feb 07, 2017 | 37.61 | 37.66 | 37.18 | 37.27 | 4,371,712 | -0.17(-0.46%) |
Feb 06, 2017 | 37.18 | 37.68 | 37.15 | 37.44 | 4,774,471 | -0.01(-0.02%) |
Feb 03, 2017 | 37.25 | 37.65 | 37.05 | 37.45 | 8,462,499 | +0.71(+1.94%) |
Feb 02, 2017 | 36.61 | 36.97 | 36.49 | 36.74 | 6,536,633 | -0.18(-0.49%) |