Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.27 | 37.27 | 37.18 | 37.23 | 86,099 | -0.04(-0.10%) |
Apr 27, 2017 | 37.11 | 37.34 | 37.11 | 37.27 | 94,600 | +0.15(+0.39%) |
Apr 26, 2017 | 37.03 | 37.24 | 36.99 | 37.12 | 138,670 | +0.17(+0.45%) |
Apr 25, 2017 | 36.94 | 37.05 | 36.90 | 36.96 | 83,509 | +0.11(+0.29%) |
Apr 24, 2017 | 36.94 | 36.94 | 36.79 | 36.85 | 83,987 | +0.27(+0.74%) |
Apr 21, 2017 | 36.66 | 36.69 | 36.49 | 36.58 | 105,505 | -0.09(-0.24%) |
Apr 20, 2017 | 36.35 | 36.71 | 36.30 | 36.66 | 115,477 | +0.45(+1.23%) |
Apr 19, 2017 | 36.28 | 36.41 | 36.19 | 36.22 | 131,274 | +0.05(+0.13%) |
Apr 18, 2017 | 36.18 | 36.26 | 36.00 | 36.17 | 84,984 | -0.17(-0.45%) |
Apr 17, 2017 | 36.17 | 36.36 | 36.11 | 36.33 | 77,263 | +0.19(+0.54%) |
Apr 13, 2017 | 36.24 | 36.38 | 36.14 | 36.14 | 64,434 | -0.16(-0.43%) |
Apr 12, 2017 | 36.42 | 36.44 | 36.22 | 36.30 | 108,629 | -0.18(-0.51%) |
Apr 11, 2017 | 36.42 | 36.48 | 36.25 | 36.48 | 53,467 | +0.01(+0.03%) |
Apr 10, 2017 | 36.43 | 36.62 | 36.37 | 36.47 | 119,068 | +0.08(+0.21%) |
Apr 07, 2017 | 36.35 | 36.43 | 36.28 | 36.39 | 52,200 | -0.02(-0.05%) |
Apr 06, 2017 | 36.32 | 36.45 | 36.23 | 36.41 | 105,720 | +0.18(+0.51%) |
Apr 05, 2017 | 36.44 | 36.63 | 36.20 | 36.23 | 131,558 | -0.12(-0.32%) |
Apr 04, 2017 | 36.34 | 36.37 | 36.24 | 36.34 | 163,579 | -0.01(-0.03%) |
Apr 03, 2017 | 36.54 | 36.58 | 36.20 | 36.35 | 106,095 | -0.13(-0.35%) |
Mar 31, 2017 | 36.41 | 36.60 | 36.41 | 36.48 | 95,361 | -0.02(-0.05%) |
Mar 30, 2017 | 36.43 | 36.50 | 36.36 | 36.50 | 405,346 | +0.05(+0.13%) |
Mar 29, 2017 | 36.36 | 36.46 | 36.31 | 36.45 | 93,748 | +0.06(+0.16%) |
Mar 28, 2017 | 36.16 | 36.44 | 36.12 | 36.39 | 100,937 | +0.23(+0.65%) |
Mar 27, 2017 | 35.79 | 36.19 | 35.79 | 36.16 | 118,362 | +0.06(+0.16%) |
Mar 24, 2017 | 36.08 | 36.24 | 35.98 | 36.10 | 77,079 | +0.02(+0.05%) |
Mar 23, 2017 | 36.07 | 36.29 | 36.02 | 36.08 | 178,263 | +0.00(+0.00%) |
Mar 22, 2017 | 36.07 | 36.12 | 35.92 | 36.08 | 103,478 | -0.01(-0.03%) |
Mar 21, 2017 | 36.65 | 36.68 | 36.04 | 36.09 | 159,896 | -0.48(-1.30%) |
Mar 20, 2017 | 36.71 | 36.71 | 36.49 | 36.57 | 140,035 | -0.14(-0.37%) |
Mar 17, 2017 | 36.84 | 36.84 | 36.70 | 36.70 | 183,315 | -0.12(-0.32%) |
Mar 16, 2017 | 36.93 | 36.93 | 36.75 | 36.82 | 116,996 | -0.08(-0.21%) |
Mar 15, 2017 | 36.69 | 37.00 | 36.66 | 36.90 | 124,212 | +0.24(+0.66%) |
Mar 14, 2017 | 36.72 | 36.72 | 36.53 | 36.65 | 92,012 | -0.15(-0.40%) |
Mar 13, 2017 | 36.86 | 36.88 | 36.72 | 36.80 | 108,494 | -0.02(-0.05%) |
Mar 10, 2017 | 36.86 | 36.90 | 36.70 | 36.82 | 101,961 | +0.09(+0.24%) |
Mar 09, 2017 | 36.71 | 36.78 | 36.56 | 36.73 | 75,171 | +0.04(+0.11%) |
Mar 08, 2017 | 36.68 | 36.81 | 36.67 | 36.69 | 99,462 | +0.08(+0.21%) |
Mar 07, 2017 | 36.72 | 36.72 | 36.57 | 36.62 | 143,949 | -0.19(-0.53%) |
Mar 06, 2017 | 36.87 | 36.91 | 36.67 | 36.81 | 158,337 | -0.18(-0.50%) |
Mar 03, 2017 | 36.91 | 37.03 | 36.84 | 36.99 | 238,785 | +0.06(+0.17%) |
Mar 02, 2017 | 37.11 | 37.11 | 36.91 | 36.93 | 114,378 | -0.22(-0.59%) |
Mar 01, 2017 | 36.99 | 37.24 | 36.99 | 37.15 | 151,998 | +0.53(+1.46%) |
Feb 28, 2017 | 36.71 | 36.74 | 36.57 | 36.62 | 104,389 | -0.14(-0.37%) |
Feb 27, 2017 | 36.64 | 36.78 | 36.63 | 36.75 | 116,182 | +0.09(+0.24%) |
Feb 24, 2017 | 36.47 | 36.66 | 36.44 | 36.66 | 102,246 | +0.06(+0.16%) |
Feb 23, 2017 | 36.73 | 36.73 | 36.55 | 36.61 | 301,250 | -0.06(-0.16%) |
Feb 22, 2017 | 36.65 | 36.72 | 36.63 | 36.66 | 178,257 | +0.01(+0.03%) |
Feb 21, 2017 | 36.62 | 36.72 | 36.56 | 36.65 | 214,292 | +0.12(+0.32%) |
Feb 17, 2017 | 36.54 | 36.54 | 36.54 | 0 | +0.17(+0.48%) | |
Feb 16, 2017 | 36.43 | 36.49 | 36.26 | 36.36 | 280,855 | -0.05(-0.13%) |
Feb 15, 2017 | 36.13 | 36.45 | 36.09 | 36.41 | 144,178 | +0.25(+0.70%) |
Feb 14, 2017 | 35.84 | 36.16 | 35.83 | 36.16 | 138,306 | +0.35(+0.98%) |
Feb 13, 2017 | 35.73 | 35.92 | 35.73 | 35.81 | 286,839 | +0.15(+0.43%) |
Feb 10, 2017 | 35.50 | 35.71 | 35.50 | 35.66 | 207,536 | +0.22(+0.61%) |
Feb 09, 2017 | 35.30 | 35.51 | 35.30 | 35.44 | 194,451 | +0.19(+0.55%) |
Feb 08, 2017 | 35.19 | 35.26 | 35.07 | 35.25 | 109,855 | -0.02(-0.06%) |
Feb 07, 2017 | 35.33 | 35.42 | 35.23 | 35.26 | 117,214 | +0.08(+0.22%) |
Feb 06, 2017 | 35.15 | 35.27 | 35.13 | 35.19 | 64,124 | -0.05(-0.14%) |
Feb 03, 2017 | 35.16 | 35.25 | 35.06 | 35.24 | 103,563 | +0.28(+0.81%) |
Feb 02, 2017 | 34.95 | 34.96 | 34.81 | 34.95 | 81,895 | +0.05(+0.14%) |