Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.77 | 38.77 | 38.20 | 38.35 | 10,786 | -0.30(-0.77%) |
Apr 27, 2017 | 38.71 | 38.95 | 38.61 | 38.65 | 9,996 | -0.09(-0.24%) |
Apr 26, 2017 | 38.84 | 39.16 | 38.75 | 38.75 | 12,978 | -0.38(-0.96%) |
Apr 25, 2017 | 38.86 | 39.15 | 38.86 | 39.12 | 15,759 | +0.21(+0.54%) |
Apr 24, 2017 | 39.40 | 39.51 | 38.67 | 38.91 | 18,737 | -0.44(-1.11%) |
Apr 21, 2017 | 39.50 | 39.50 | 39.32 | 39.35 | 5,616 | -0.11(-0.28%) |
Apr 20, 2017 | 39.38 | 39.51 | 39.33 | 39.46 | 71,768 | -0.08(-0.20%) |
Apr 19, 2017 | 39.62 | 39.63 | 39.46 | 39.54 | 5,701 | -0.07(-0.18%) |
Apr 18, 2017 | 39.36 | 39.64 | 39.36 | 39.61 | 110,595 | +0.10(+0.26%) |
Apr 17, 2017 | 39.29 | 39.50 | 39.14 | 39.50 | 10,419 | +0.56(+1.45%) |
Apr 13, 2017 | 39.22 | 39.22 | 38.94 | 38.94 | 10,232 | -0.16(-0.42%) |
Apr 12, 2017 | 39.16 | 39.23 | 39.03 | 39.10 | 3,658 | -0.03(-0.08%) |
Apr 11, 2017 | 38.85 | 39.14 | 38.85 | 39.14 | 17,699 | +0.18(+0.46%) |
Apr 10, 2017 | 38.75 | 38.96 | 38.67 | 38.96 | 60,230 | +0.28(+0.73%) |
Apr 07, 2017 | 38.65 | 38.80 | 38.65 | 38.68 | 7,051 | +0.05(+0.12%) |
Apr 06, 2017 | 38.41 | 38.63 | 38.30 | 38.63 | 6,112 | +0.25(+0.65%) |
Apr 05, 2017 | 38.41 | 38.56 | 38.34 | 38.38 | 25,452 | +0.09(+0.24%) |
Apr 04, 2017 | 38.34 | 38.55 | 38.28 | 38.28 | 792,555 | +0.04(+0.10%) |
Apr 03, 2017 | 38.14 | 38.41 | 38.14 | 38.25 | 6,831 | -0.01(-0.04%) |
Mar 31, 2017 | 37.91 | 38.33 | 37.91 | 38.26 | 8,156 | +0.27(+0.70%) |
Mar 30, 2017 | 38.01 | 38.03 | 37.74 | 37.99 | 17,688 | +0.15(+0.39%) |
Mar 29, 2017 | 37.93 | 37.93 | 37.59 | 37.85 | 16,387 | +0.05(+0.14%) |
Mar 28, 2017 | 37.47 | 37.79 | 37.38 | 37.79 | 29,232 | +0.19(+0.50%) |
Mar 27, 2017 | 38.00 | 38.00 | 37.50 | 37.60 | 11,407 | -0.36(-0.95%) |
Mar 24, 2017 | 38.19 | 38.19 | 37.90 | 37.96 | 12,196 | -0.14(-0.38%) |
Mar 23, 2017 | 37.87 | 38.26 | 37.78 | 38.11 | 7,557 | +0.39(+1.03%) |
Mar 22, 2017 | 37.90 | 37.90 | 37.31 | 37.72 | 25,884 | -0.02(-0.04%) |
Mar 21, 2017 | 37.91 | 37.95 | 37.68 | 37.74 | 15,067 | -0.10(-0.27%) |
Mar 20, 2017 | 38.00 | 38.00 | 37.79 | 37.84 | 4,956 | -0.06(-0.16%) |
Mar 17, 2017 | 38.00 | 38.00 | 37.78 | 37.90 | 13,363 | +0.15(+0.41%) |
Mar 16, 2017 | 37.82 | 37.82 | 37.66 | 37.74 | 9,520 | -0.05(-0.12%) |
Mar 15, 2017 | 37.16 | 37.91 | 37.12 | 37.79 | 11,087 | +0.77(+2.09%) |
Mar 14, 2017 | 37.26 | 37.26 | 36.89 | 37.02 | 28,158 | -0.10(-0.27%) |
Mar 13, 2017 | 37.14 | 37.28 | 36.92 | 37.12 | 15,270 | +0.13(+0.36%) |
Mar 10, 2017 | 37.13 | 37.20 | 36.81 | 36.98 | 22,766 | -0.08(-0.21%) |
Mar 09, 2017 | 37.65 | 37.75 | 37.06 | 37.06 | 28,824 | -0.56(-1.48%) |
Mar 08, 2017 | 38.00 | 38.00 | 37.55 | 37.62 | 18,952 | -0.68(-1.78%) |
Mar 07, 2017 | 38.56 | 38.56 | 38.16 | 38.30 | 8,829 | -0.22(-0.56%) |
Mar 06, 2017 | 38.78 | 38.78 | 38.33 | 38.52 | 18,238 | -0.14(-0.37%) |
Mar 03, 2017 | 38.99 | 38.99 | 38.27 | 38.66 | 10,635 | -0.17(-0.45%) |
Mar 02, 2017 | 39.07 | 39.07 | 38.67 | 38.84 | 32,369 | -0.25(-0.63%) |
Mar 01, 2017 | 39.08 | 39.23 | 38.94 | 39.08 | 34,981 | -0.06(-0.15%) |
Feb 28, 2017 | 39.50 | 39.50 | 39.01 | 39.14 | 9,178 | -0.31(-0.79%) |
Feb 27, 2017 | 39.39 | 39.56 | 39.32 | 39.46 | 25,165 | +0.19(+0.49%) |
Feb 24, 2017 | 38.90 | 39.29 | 38.90 | 39.26 | 40,377 | +0.24(+0.62%) |
Feb 23, 2017 | 38.95 | 39.07 | 38.72 | 39.02 | 10,022 | +0.19(+0.50%) |
Feb 22, 2017 | 39.01 | 39.08 | 38.67 | 38.83 | 50,896 | -0.19(-0.48%) |
Feb 21, 2017 | 38.45 | 39.03 | 38.45 | 39.01 | 33,816 | +0.51(+1.33%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | +0.16(+0.41%) | |
Feb 16, 2017 | 38.39 | 38.61 | 38.30 | 38.34 | 12,695 | +0.14(+0.38%) |
Feb 15, 2017 | 38.41 | 38.41 | 37.89 | 38.20 | 29,671 | -0.15(-0.38%) |
Feb 14, 2017 | 38.54 | 38.54 | 38.08 | 38.35 | 9,203 | -0.17(-0.43%) |
Feb 13, 2017 | 38.78 | 38.78 | 38.29 | 38.51 | 19,088 | -0.01(-0.03%) |
Feb 10, 2017 | 38.12 | 38.53 | 38.12 | 38.52 | 7,482 | +0.32(+0.83%) |
Feb 09, 2017 | 38.32 | 38.32 | 38.05 | 38.21 | 14,798 | +0.07(+0.19%) |
Feb 08, 2017 | 37.97 | 38.18 | 37.85 | 38.13 | 8,526 | +0.34(+0.89%) |
Feb 07, 2017 | 38.09 | 38.12 | 37.80 | 37.80 | 15,132 | -0.16(-0.43%) |
Feb 06, 2017 | 38.18 | 38.18 | 37.89 | 37.96 | 12,680 | +0.01(+0.04%) |
Feb 03, 2017 | 38.22 | 38.22 | 37.89 | 37.95 | 10,948 | +0.09(+0.23%) |
Feb 02, 2017 | 37.37 | 37.86 | 37.37 | 37.86 | 7,921 | +0.46(+1.24%) |