Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.67 | 42.67 | 41.47 | 41.64 | 813,670 | -0.43(-1.03%) |
Apr 27, 2017 | 42.85 | 43.37 | 41.85 | 42.07 | 1,511,864 | -0.65(-1.52%) |
Apr 26, 2017 | 43.37 | 44.66 | 42.46 | 42.72 | 1,963,614 | +1.12(+2.70%) |
Apr 25, 2017 | 40.39 | 42.11 | 40.39 | 41.60 | 2,005,840 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.09 | 39.35 | 39.78 | 816,076 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.79 | 38.06 | 38.75 | 754,978 | +0.39(+1.01%) |
Apr 20, 2017 | 38.10 | 38.58 | 37.80 | 38.36 | 899,912 | +0.60(+1.60%) |
Apr 19, 2017 | 37.93 | 38.19 | 37.76 | 37.76 | 684,871 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.67 | 36.68 | 37.63 | 782,887 | +0.35(+0.93%) |
Apr 17, 2017 | 37.07 | 37.41 | 36.89 | 37.28 | 464,044 | +0.52(+1.41%) |
Apr 13, 2017 | 37.11 | 37.58 | 36.76 | 36.76 | 696,326 | -0.52(-1.39%) |
Apr 12, 2017 | 38.19 | 38.19 | 37.02 | 37.28 | 936,600 | -0.86(-2.26%) |
Apr 11, 2017 | 37.97 | 38.23 | 37.54 | 38.14 | 481,409 | +0.26(+0.68%) |
Apr 10, 2017 | 37.67 | 38.49 | 37.58 | 37.89 | 932,162 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.97 | 37.32 | 37.45 | 784,430 | -0.22(-0.57%) |
Apr 06, 2017 | 37.41 | 37.89 | 37.09 | 37.67 | 1,791,492 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.79 | 37.24 | 37.41 | 1,063,969 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.62 | 37.76 | 38.10 | 730,855 | -0.17(-0.45%) |
Apr 03, 2017 | 39.14 | 39.35 | 38.06 | 38.27 | 1,515,377 | -0.73(-1.88%) |
Mar 31, 2017 | 38.75 | 39.27 | 38.63 | 39.01 | 1,006,658 | +0.04(+0.11%) |
Mar 30, 2017 | 37.97 | 39.01 | 37.97 | 38.96 | 1,068,917 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.28 | 37.97 | 821,087 | +0.26(+0.69%) |
Mar 28, 2017 | 36.94 | 38.23 | 36.94 | 37.71 | 603,973 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.28 | 36.05 | 37.02 | 969,375 | -0.56(-1.49%) |
Mar 24, 2017 | 38.10 | 38.58 | 37.28 | 37.58 | 1,046,108 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.45 | 37.89 | 38.10 | 862,535 | +0.13(+0.34%) |
Mar 22, 2017 | 37.15 | 38.10 | 36.81 | 37.97 | 1,194,861 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 39.00 | 37.24 | 37.24 | 1,021,184 | -1.64(-4.22%) |
Mar 20, 2017 | 38.75 | 39.01 | 38.45 | 38.88 | 420,626 | +0.09(+0.22%) |
Mar 17, 2017 | 39.27 | 39.40 | 38.62 | 38.79 | 941,713 | -0.52(-1.32%) |
Mar 16, 2017 | 39.57 | 39.70 | 39.05 | 39.31 | 769,303 | -0.09(-0.22%) |
Mar 15, 2017 | 38.49 | 39.61 | 38.40 | 39.40 | 1,631,750 | +1.25(+3.28%) |
Mar 14, 2017 | 38.23 | 38.40 | 37.76 | 38.14 | 400,553 | -0.56(-1.45%) |
Mar 13, 2017 | 38.62 | 39.01 | 38.36 | 38.70 | 610,609 | +0.26(+0.67%) |
Mar 10, 2017 | 37.76 | 38.55 | 37.50 | 38.45 | 937,182 | +1.04(+2.77%) |
Mar 09, 2017 | 38.10 | 38.27 | 37.00 | 37.41 | 541,676 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.01 | 38.23 | 38.32 | 709,296 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.27 | 38.40 | 38.62 | 944,683 | -0.69(-1.76%) |
Mar 06, 2017 | 38.32 | 39.35 | 38.19 | 39.31 | 1,520,365 | +0.47(+1.22%) |
Mar 03, 2017 | 38.62 | 39.12 | 38.45 | 38.83 | 1,089,886 | +0.47(+1.24%) |
Mar 02, 2017 | 39.31 | 39.48 | 38.27 | 38.36 | 760,808 | -0.91(-2.31%) |
Mar 01, 2017 | 38.96 | 39.74 | 38.92 | 39.27 | 1,527,842 | +1.12(+2.94%) |
Feb 28, 2017 | 38.32 | 38.45 | 38.01 | 38.14 | 949,199 | -0.35(-0.90%) |
Feb 27, 2017 | 37.24 | 38.55 | 37.11 | 38.49 | 1,165,155 | +1.34(+3.60%) |
Feb 24, 2017 | 36.68 | 37.24 | 36.38 | 37.15 | 854,264 | +0.00(+0.00%) |
Feb 23, 2017 | 38.27 | 38.36 | 36.98 | 37.15 | 1,093,862 | -0.95(-2.49%) |
Feb 22, 2017 | 38.27 | 38.36 | 37.99 | 38.10 | 987,219 | -0.52(-1.34%) |
Feb 21, 2017 | 38.45 | 38.79 | 38.23 | 38.62 | 777,885 | +0.22(+0.56%) |
Feb 17, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.18(+0.47%) | |
Feb 16, 2017 | 38.48 | 38.65 | 37.84 | 38.22 | 876,393 | -0.34(-0.89%) |
Feb 15, 2017 | 38.82 | 39.04 | 38.39 | 38.56 | 1,275,460 | -0.34(-0.88%) |
Feb 14, 2017 | 38.87 | 38.99 | 38.39 | 38.91 | 653,610 | -0.17(-0.44%) |
Feb 13, 2017 | 38.91 | 39.85 | 38.82 | 39.08 | 1,813,362 | +0.34(+0.89%) |
Feb 10, 2017 | 38.61 | 39.34 | 38.22 | 38.74 | 1,515,683 | +0.73(+1.92%) |
Feb 09, 2017 | 38.14 | 38.69 | 36.51 | 38.01 | 1,710,068 | +0.26(+0.68%) |
Feb 08, 2017 | 38.09 | 38.09 | 37.15 | 37.75 | 1,422,052 | -0.43(-1.12%) |
Feb 07, 2017 | 38.65 | 38.78 | 37.92 | 38.18 | 805,386 | -0.21(-0.56%) |
Feb 06, 2017 | 38.26 | 38.52 | 38.16 | 38.39 | 1,427,791 | +0.13(+0.34%) |
Feb 03, 2017 | 38.01 | 38.44 | 37.84 | 38.26 | 920,933 | +0.34(+0.91%) |
Feb 02, 2017 | 38.26 | 38.48 | 37.66 | 37.92 | 624,200 | -0.47(-1.23%) |