Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.09 | 40.09 | 38.96 | 39.14 | 192,472 | -0.98(-2.45%) |
Apr 27, 2017 | 41.01 | 41.18 | 40.07 | 40.12 | 162,242 | -0.76(-1.85%) |
Apr 26, 2017 | 40.02 | 41.11 | 39.85 | 40.88 | 190,407 | +0.76(+1.88%) |
Apr 25, 2017 | 40.02 | 40.41 | 39.98 | 40.12 | 125,073 | +0.13(+0.33%) |
Apr 24, 2017 | 40.00 | 40.31 | 39.80 | 39.99 | 173,652 | +0.31(+0.78%) |
Apr 21, 2017 | 39.48 | 39.87 | 39.32 | 39.68 | 332,661 | +0.11(+0.29%) |
Apr 20, 2017 | 39.85 | 39.87 | 39.38 | 39.57 | 162,010 | -0.24(-0.60%) |
Apr 19, 2017 | 39.38 | 39.89 | 39.38 | 39.80 | 124,399 | +0.39(+0.98%) |
Apr 18, 2017 | 39.21 | 39.58 | 39.18 | 39.42 | 124,810 | -0.04(-0.11%) |
Apr 17, 2017 | 39.46 | 39.54 | 39.32 | 39.46 | 128,509 | +0.09(+0.22%) |
Apr 13, 2017 | 39.27 | 39.76 | 39.20 | 39.37 | 110,837 | -0.06(-0.16%) |
Apr 12, 2017 | 39.50 | 39.58 | 39.05 | 39.43 | 81,885 | -0.13(-0.33%) |
Apr 11, 2017 | 38.79 | 39.61 | 38.27 | 39.57 | 114,950 | +0.69(+1.79%) |
Apr 10, 2017 | 38.72 | 38.93 | 38.49 | 38.87 | 95,774 | +0.21(+0.55%) |
Apr 07, 2017 | 38.58 | 38.95 | 38.58 | 38.66 | 149,458 | +0.05(+0.14%) |
Apr 06, 2017 | 38.77 | 38.77 | 38.20 | 38.61 | 109,007 | -0.17(-0.43%) |
Apr 05, 2017 | 38.70 | 38.95 | 38.43 | 38.78 | 184,472 | +0.13(+0.34%) |
Apr 04, 2017 | 37.97 | 38.76 | 37.97 | 38.64 | 133,889 | +0.59(+1.55%) |
Apr 03, 2017 | 38.75 | 38.81 | 37.95 | 38.05 | 140,987 | -0.89(-2.28%) |
Mar 31, 2017 | 38.29 | 39.17 | 38.20 | 38.94 | 194,439 | +0.69(+1.82%) |
Mar 30, 2017 | 38.19 | 38.32 | 37.91 | 38.25 | 128,932 | -0.04(-0.09%) |
Mar 29, 2017 | 38.42 | 38.48 | 37.98 | 38.28 | 154,666 | -0.15(-0.39%) |
Mar 28, 2017 | 38.35 | 38.55 | 37.87 | 38.43 | 128,497 | +0.15(+0.39%) |
Mar 27, 2017 | 38.46 | 38.94 | 38.04 | 38.28 | 135,557 | +0.02(+0.05%) |
Mar 24, 2017 | 38.43 | 38.64 | 38.06 | 38.27 | 157,189 | +0.06(+0.16%) |
Mar 23, 2017 | 38.68 | 39.03 | 38.06 | 38.20 | 222,271 | -0.52(-1.34%) |
Mar 22, 2017 | 38.65 | 38.85 | 38.45 | 38.72 | 146,195 | +0.07(+0.18%) |
Mar 21, 2017 | 38.85 | 38.95 | 38.46 | 38.65 | 145,928 | -0.14(-0.36%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.27 | 38.79 | 215,110 | -0.69(-1.76%) |
Mar 17, 2017 | 38.83 | 39.50 | 38.28 | 39.49 | 658,594 | +0.85(+2.21%) |
Mar 16, 2017 | 38.78 | 38.82 | 38.21 | 38.63 | 218,988 | -0.15(-0.39%) |
Mar 15, 2017 | 37.56 | 38.79 | 37.46 | 38.78 | 221,203 | +1.31(+3.50%) |
Mar 14, 2017 | 37.30 | 37.58 | 37.15 | 37.47 | 110,461 | +0.19(+0.52%) |
Mar 13, 2017 | 36.89 | 37.33 | 36.82 | 37.28 | 104,033 | +0.28(+0.76%) |
Mar 10, 2017 | 36.60 | 37.05 | 36.36 | 37.00 | 114,403 | +0.76(+2.11%) |
Mar 09, 2017 | 36.42 | 37.18 | 36.16 | 36.24 | 134,241 | -0.29(-0.79%) |
Mar 08, 2017 | 37.65 | 37.65 | 36.51 | 36.53 | 118,149 | -1.12(-2.97%) |
Mar 07, 2017 | 37.81 | 39.12 | 37.54 | 37.64 | 258,285 | -0.33(-0.88%) |
Mar 06, 2017 | 38.43 | 38.43 | 37.93 | 37.98 | 99,570 | -0.60(-1.55%) |
Mar 03, 2017 | 39.38 | 39.38 | 38.24 | 38.57 | 143,417 | -0.84(-2.14%) |
Mar 02, 2017 | 39.54 | 39.61 | 39.21 | 39.42 | 114,647 | -0.04(-0.11%) |
Mar 01, 2017 | 39.12 | 40.03 | 39.12 | 39.46 | 206,751 | +0.15(+0.38%) |
Feb 28, 2017 | 39.00 | 39.35 | 38.99 | 39.31 | 196,614 | +0.21(+0.54%) |
Feb 27, 2017 | 39.47 | 39.80 | 38.97 | 39.10 | 162,586 | -0.36(-0.91%) |
Feb 24, 2017 | 39.50 | 40.37 | 38.92 | 39.46 | 174,786 | -0.01(-0.02%) |
Feb 23, 2017 | 39.14 | 39.62 | 38.78 | 39.47 | 210,367 | +0.42(+1.08%) |
Feb 22, 2017 | 39.22 | 39.22 | 38.61 | 39.05 | 86,854 | -0.11(-0.27%) |
Feb 21, 2017 | 38.58 | 39.19 | 38.30 | 39.15 | 101,781 | +0.30(+0.77%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.34(+0.89%) | |
Feb 16, 2017 | 38.62 | 38.87 | 38.29 | 38.51 | 108,568 | -0.09(-0.23%) |
Feb 15, 2017 | 38.03 | 38.67 | 37.89 | 38.60 | 111,107 | +0.37(+0.97%) |
Feb 14, 2017 | 38.42 | 38.50 | 37.92 | 38.23 | 129,914 | -0.49(-1.27%) |
Feb 13, 2017 | 38.88 | 39.02 | 37.98 | 38.72 | 101,776 | -0.17(-0.43%) |
Feb 10, 2017 | 38.34 | 38.96 | 38.25 | 38.89 | 89,822 | +0.45(+1.18%) |
Feb 09, 2017 | 38.15 | 38.62 | 38.15 | 38.43 | 89,407 | +0.07(+0.18%) |
Feb 08, 2017 | 38.06 | 39.15 | 38.06 | 38.36 | 132,179 | +0.27(+0.71%) |
Feb 07, 2017 | 38.36 | 38.48 | 37.87 | 38.09 | 78,696 | -0.18(-0.48%) |
Feb 06, 2017 | 38.41 | 38.55 | 38.17 | 38.28 | 89,429 | -0.27(-0.70%) |
Feb 03, 2017 | 38.77 | 39.02 | 37.28 | 38.55 | 171,540 | -0.13(-0.34%) |
Feb 02, 2017 | 37.45 | 39.32 | 37.16 | 38.68 | 323,884 | +1.31(+3.51%) |