Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.33 | 39.36 | 39.13 | 39.18 | 814,854 | -0.09(-0.23%) |
Apr 27, 2017 | 39.14 | 39.28 | 39.14 | 39.27 | 583,294 | +0.14(+0.35%) |
Apr 26, 2017 | 39.14 | 39.24 | 39.07 | 39.13 | 647,332 | -0.03(-0.08%) |
Apr 25, 2017 | 39.02 | 39.17 | 38.96 | 39.16 | 605,917 | +0.25(+0.64%) |
Apr 24, 2017 | 38.96 | 38.97 | 38.86 | 38.91 | 372,976 | +0.22(+0.58%) |
Apr 21, 2017 | 38.73 | 38.73 | 38.64 | 38.69 | 430,605 | -0.02(-0.06%) |
Apr 20, 2017 | 38.66 | 38.75 | 38.49 | 38.71 | 537,134 | +0.17(+0.44%) |
Apr 19, 2017 | 38.58 | 38.72 | 38.50 | 38.54 | 905,305 | +0.04(+0.10%) |
Apr 18, 2017 | 38.44 | 38.54 | 38.38 | 38.50 | 898,372 | -0.03(-0.08%) |
Apr 17, 2017 | 38.43 | 38.55 | 38.37 | 38.53 | 455,937 | +0.22(+0.57%) |
Apr 13, 2017 | 38.53 | 38.57 | 38.32 | 38.32 | 618,108 | -0.14(-0.36%) |
Apr 12, 2017 | 38.64 | 38.67 | 38.45 | 38.45 | 2,026,907 | -0.18(-0.48%) |
Apr 11, 2017 | 38.80 | 38.80 | 38.42 | 38.64 | 1,030,852 | -0.10(-0.25%) |
Apr 10, 2017 | 38.64 | 38.80 | 38.62 | 38.73 | 737,579 | +0.16(+0.42%) |
Apr 07, 2017 | 38.49 | 38.60 | 38.39 | 38.57 | 366,725 | +0.07(+0.19%) |
Apr 06, 2017 | 38.28 | 38.54 | 38.28 | 38.50 | 529,618 | +0.14(+0.36%) |
Apr 05, 2017 | 38.62 | 38.76 | 38.35 | 38.37 | 1,791,816 | -0.14(-0.38%) |
Apr 04, 2017 | 38.52 | 38.54 | 38.47 | 38.51 | 505,628 | +0.01(+0.02%) |
Apr 03, 2017 | 38.51 | 38.61 | 38.37 | 38.50 | 1,425,829 | -0.02(-0.06%) |
Mar 31, 2017 | 38.48 | 38.58 | 38.44 | 38.52 | 1,071,722 | +0.02(+0.04%) |
Mar 30, 2017 | 38.44 | 38.53 | 38.44 | 38.51 | 506,184 | +0.08(+0.21%) |
Mar 29, 2017 | 38.26 | 38.43 | 38.24 | 38.43 | 2,411,504 | +0.13(+0.33%) |
Mar 28, 2017 | 38.16 | 38.35 | 38.06 | 38.30 | 1,055,686 | +0.18(+0.46%) |
Mar 27, 2017 | 37.95 | 38.17 | 37.86 | 38.12 | 921,138 | +0.06(+0.15%) |
Mar 24, 2017 | 37.98 | 38.19 | 37.98 | 38.07 | 395,474 | +0.13(+0.34%) |
Mar 23, 2017 | 37.90 | 38.07 | 37.90 | 37.94 | 382,209 | +0.02(+0.04%) |
Mar 22, 2017 | 37.80 | 37.94 | 37.76 | 37.92 | 841,428 | +0.12(+0.32%) |
Mar 21, 2017 | 38.24 | 38.28 | 37.77 | 37.80 | 539,403 | -0.38(-1.01%) |
Mar 20, 2017 | 38.16 | 38.25 | 38.07 | 38.19 | 345,993 | +0.01(+0.02%) |
Mar 17, 2017 | 38.24 | 38.26 | 38.16 | 38.18 | 975,844 | +0.00(+0.00%) |
Mar 16, 2017 | 38.14 | 38.26 | 38.08 | 38.18 | 651,310 | +0.06(+0.15%) |
Mar 15, 2017 | 37.90 | 38.14 | 37.88 | 38.12 | 750,979 | +0.20(+0.53%) |
Mar 14, 2017 | 38.02 | 38.02 | 37.76 | 37.92 | 345,520 | -0.09(-0.23%) |
Mar 13, 2017 | 37.92 | 38.04 | 37.92 | 38.01 | 354,323 | +0.10(+0.27%) |
Mar 10, 2017 | 37.92 | 37.96 | 37.79 | 37.91 | 1,375,088 | +0.12(+0.32%) |
Mar 09, 2017 | 37.90 | 37.94 | 37.67 | 37.79 | 720,806 | -0.13(-0.34%) |
Mar 08, 2017 | 38.04 | 38.10 | 37.86 | 37.92 | 438,247 | -0.07(-0.19%) |
Mar 07, 2017 | 37.99 | 38.12 | 37.95 | 37.99 | 381,294 | +0.01(+0.02%) |
Mar 06, 2017 | 38.04 | 38.04 | 37.89 | 37.98 | 810,389 | -0.14(-0.36%) |
Mar 03, 2017 | 38.07 | 38.21 | 38.03 | 38.12 | 853,698 | +0.02(+0.04%) |
Mar 02, 2017 | 38.28 | 38.28 | 38.07 | 38.10 | 763,344 | -0.16(-0.42%) |
Mar 01, 2017 | 38.46 | 38.48 | 38.23 | 38.26 | 1,194,046 | +0.06(+0.15%) |
Feb 28, 2017 | 38.34 | 38.34 | 38.15 | 38.20 | 1,004,611 | -0.12(-0.31%) |
Feb 27, 2017 | 38.21 | 38.36 | 38.15 | 38.32 | 576,042 | +0.12(+0.31%) |
Feb 24, 2017 | 38.13 | 38.22 | 38.08 | 38.20 | 627,426 | -0.01(-0.02%) |
Feb 23, 2017 | 38.53 | 38.53 | 38.15 | 38.21 | 662,703 | -0.24(-0.62%) |
Feb 22, 2017 | 38.43 | 38.53 | 38.37 | 38.45 | 639,126 | +0.02(+0.04%) |
Feb 21, 2017 | 38.24 | 38.46 | 38.22 | 38.43 | 659,595 | +0.27(+0.71%) |
Feb 17, 2017 | 38.16 | 38.16 | 38.16 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.27 | 38.30 | 38.04 | 38.10 | 706,468 | -0.14(-0.38%) |
Feb 15, 2017 | 38.18 | 38.30 | 38.14 | 38.25 | 789,795 | +0.02(+0.04%) |
Feb 14, 2017 | 38.19 | 38.23 | 38.11 | 38.23 | 960,474 | +0.01(+0.02%) |
Feb 13, 2017 | 38.23 | 38.30 | 38.18 | 38.22 | 697,265 | +0.06(+0.15%) |
Feb 10, 2017 | 38.22 | 38.23 | 38.08 | 38.17 | 955,905 | +0.01(+0.02%) |
Feb 09, 2017 | 38.18 | 38.26 | 38.13 | 38.16 | 1,821,630 | -0.02(-0.06%) |
Feb 08, 2017 | 37.97 | 38.21 | 37.89 | 38.18 | 749,874 | +0.22(+0.59%) |
Feb 07, 2017 | 38.05 | 38.07 | 37.91 | 37.96 | 896,259 | -0.02(-0.04%) |
Feb 06, 2017 | 37.89 | 37.99 | 37.84 | 37.98 | 1,279,596 | +0.06(+0.17%) |
Feb 03, 2017 | 37.88 | 37.98 | 37.79 | 37.91 | 949,916 | +0.16(+0.42%) |
Feb 02, 2017 | 37.59 | 37.80 | 37.59 | 37.75 | 482,799 | +0.10(+0.25%) |