Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.76 | 38.62 | 37.74 | 38.62 | 1,516,070 | +0.63(+1.66%) |
Apr 27, 2017 | 38.40 | 38.45 | 37.96 | 37.99 | 1,134,328 | -0.25(-0.65%) |
Apr 26, 2017 | 38.64 | 38.78 | 38.23 | 38.24 | 1,528,656 | -0.38(-0.98%) |
Apr 25, 2017 | 38.31 | 38.66 | 38.02 | 38.62 | 1,765,931 | +0.52(+1.36%) |
Apr 24, 2017 | 38.30 | 38.57 | 38.00 | 38.10 | 1,716,025 | +0.75(+2.01%) |
Apr 21, 2017 | 37.61 | 37.67 | 37.28 | 37.35 | 1,252,896 | -0.33(-0.88%) |
Apr 20, 2017 | 37.94 | 38.08 | 37.67 | 37.68 | 1,211,812 | -0.28(-0.74%) |
Apr 19, 2017 | 38.04 | 38.11 | 37.83 | 37.96 | 1,016,082 | -0.15(-0.39%) |
Apr 18, 2017 | 37.70 | 38.12 | 37.62 | 38.11 | 1,294,668 | +0.44(+1.17%) |
Apr 17, 2017 | 37.43 | 37.67 | 37.26 | 37.67 | 564,168 | +0.32(+0.86%) |
Apr 13, 2017 | 37.25 | 37.39 | 37.10 | 37.35 | 943,749 | +0.19(+0.51%) |
Apr 12, 2017 | 37.18 | 37.31 | 37.00 | 37.16 | 1,329,679 | -0.05(-0.13%) |
Apr 11, 2017 | 37.26 | 37.27 | 37.00 | 37.21 | 756,772 | +0.12(+0.32%) |
Apr 10, 2017 | 37.31 | 37.43 | 37.06 | 37.09 | 951,490 | +0.10(+0.27%) |
Apr 07, 2017 | 37.25 | 37.37 | 36.93 | 36.99 | 674,749 | -0.11(-0.30%) |
Apr 06, 2017 | 37.41 | 37.48 | 37.09 | 37.10 | 1,333,357 | -0.39(-1.04%) |
Apr 05, 2017 | 37.67 | 37.84 | 37.46 | 37.49 | 1,471,133 | -0.20(-0.53%) |
Apr 04, 2017 | 37.55 | 37.70 | 37.22 | 37.69 | 1,754,550 | +0.17(+0.45%) |
Apr 03, 2017 | 37.64 | 37.64 | 37.17 | 37.52 | 893,001 | -0.17(-0.45%) |
Mar 31, 2017 | 37.76 | 37.77 | 37.47 | 37.69 | 1,264,888 | -0.01(-0.03%) |
Mar 30, 2017 | 37.85 | 37.88 | 37.47 | 37.70 | 1,373,463 | +0.05(+0.13%) |
Mar 29, 2017 | 37.99 | 38.00 | 37.41 | 37.65 | 2,757,527 | -0.27(-0.71%) |
Mar 28, 2017 | 37.92 | 38.23 | 37.79 | 37.92 | 1,599,900 | +0.14(+0.37%) |
Mar 27, 2017 | 37.66 | 38.05 | 37.54 | 37.78 | 1,712,140 | +0.09(+0.24%) |
Mar 24, 2017 | 37.18 | 37.89 | 37.18 | 37.69 | 2,086,584 | +0.29(+0.78%) |
Mar 23, 2017 | 36.84 | 37.55 | 36.77 | 37.40 | 2,136,967 | +0.49(+1.33%) |
Mar 22, 2017 | 36.57 | 36.93 | 36.32 | 36.91 | 1,393,045 | +0.53(+1.46%) |
Mar 21, 2017 | 36.00 | 36.95 | 35.77 | 36.38 | 2,101,524 | +0.37(+1.03%) |
Mar 20, 2017 | 36.17 | 36.24 | 35.84 | 36.01 | 1,523,219 | -0.06(-0.17%) |
Mar 17, 2017 | 36.36 | 36.39 | 35.97 | 36.07 | 1,863,123 | -0.13(-0.36%) |
Mar 16, 2017 | 36.04 | 36.21 | 35.88 | 36.20 | 1,168,591 | +0.27(+0.75%) |
Mar 15, 2017 | 35.48 | 36.08 | 35.46 | 35.93 | 2,808,522 | +0.48(+1.35%) |
Mar 14, 2017 | 35.52 | 35.55 | 35.34 | 35.45 | 1,089,157 | -0.30(-0.84%) |
Mar 13, 2017 | 35.80 | 35.97 | 35.64 | 35.75 | 2,029,354 | +0.07(+0.20%) |
Mar 10, 2017 | 35.65 | 35.77 | 35.57 | 35.68 | 729,334 | +0.32(+0.90%) |
Mar 09, 2017 | 35.40 | 35.53 | 35.08 | 35.36 | 1,974,586 | -0.12(-0.34%) |
Mar 08, 2017 | 35.33 | 35.72 | 35.16 | 35.48 | 703,816 | +0.09(+0.25%) |
Mar 07, 2017 | 35.00 | 35.49 | 35.00 | 35.39 | 1,047,278 | +0.45(+1.29%) |
Mar 06, 2017 | 35.09 | 35.09 | 34.71 | 34.94 | 606,066 | -0.19(-0.54%) |
Mar 03, 2017 | 34.51 | 35.19 | 34.36 | 35.13 | 869,423 | +0.53(+1.53%) |
Mar 02, 2017 | 34.50 | 34.81 | 34.41 | 34.60 | 986,458 | +0.11(+0.32%) |
Mar 01, 2017 | 34.75 | 35.12 | 34.42 | 34.49 | 1,356,555 | -0.20(-0.58%) |
Feb 28, 2017 | 34.77 | 35.18 | 34.66 | 34.69 | 1,078,003 | -0.31(-0.89%) |
Feb 27, 2017 | 34.94 | 35.10 | 34.79 | 35.00 | 638,331 | +0.05(+0.14%) |
Feb 24, 2017 | 35.28 | 35.28 | 34.68 | 34.95 | 1,052,906 | -0.65(-1.83%) |
Feb 23, 2017 | 35.63 | 35.99 | 35.51 | 35.60 | 778,055 | +0.01(+0.03%) |
Feb 22, 2017 | 35.43 | 35.70 | 35.26 | 35.59 | 537,782 | +0.20(+0.57%) |
Feb 21, 2017 | 35.35 | 35.47 | 35.22 | 35.39 | 1,530,324 | -0.01(-0.03%) |
Feb 17, 2017 | 35.40 | 35.40 | 35.40 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 35.36 | 35.50 | 35.13 | 35.45 | 980,273 | -0.01(-0.03%) |
Feb 15, 2017 | 34.80 | 35.50 | 34.78 | 35.46 | 1,306,872 | +0.37(+1.05%) |
Feb 14, 2017 | 35.11 | 35.15 | 34.84 | 35.09 | 923,068 | -0.11(-0.31%) |
Feb 13, 2017 | 35.23 | 35.42 | 35.09 | 35.20 | 731,053 | +0.17(+0.49%) |
Feb 10, 2017 | 35.01 | 35.11 | 34.86 | 35.03 | 2,010,666 | -0.13(-0.37%) |
Feb 09, 2017 | 35.65 | 35.70 | 35.06 | 35.16 | 1,702,452 | -0.49(-1.37%) |
Feb 08, 2017 | 35.27 | 35.70 | 35.22 | 35.65 | 1,808,633 | +0.32(+0.91%) |
Feb 07, 2017 | 34.96 | 35.39 | 34.96 | 35.33 | 2,441,220 | +0.21(+0.60%) |
Feb 06, 2017 | 34.79 | 35.20 | 34.71 | 35.12 | 888,701 | +0.29(+0.83%) |
Feb 03, 2017 | 35.03 | 35.10 | 34.79 | 34.83 | 616,798 | -0.12(-0.34%) |
Feb 02, 2017 | 34.75 | 35.11 | 34.68 | 34.95 | 1,082,749 | +0.21(+0.60%) |