Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.78 | 36.78 | 36.07 | 36.08 | 1,081,479 | -0.60(-1.63%) |
Apr 27, 2017 | 36.76 | 36.76 | 36.27 | 36.67 | 511,912 | +0.04(+0.11%) |
Apr 26, 2017 | 36.47 | 36.95 | 36.47 | 36.63 | 488,946 | +0.18(+0.51%) |
Apr 25, 2017 | 36.72 | 36.83 | 36.30 | 36.45 | 579,983 | +0.01(+0.02%) |
Apr 24, 2017 | 36.68 | 36.68 | 36.30 | 36.44 | 588,908 | +0.68(+1.89%) |
Apr 21, 2017 | 36.08 | 36.08 | 35.51 | 35.76 | 718,345 | -0.18(-0.49%) |
Apr 20, 2017 | 36.03 | 36.05 | 35.65 | 35.94 | 555,927 | +0.25(+0.70%) |
Apr 19, 2017 | 36.11 | 36.17 | 35.64 | 35.69 | 430,819 | -0.10(-0.28%) |
Apr 18, 2017 | 35.69 | 35.99 | 35.54 | 35.79 | 682,296 | -0.21(-0.58%) |
Apr 17, 2017 | 35.42 | 36.03 | 35.23 | 35.99 | 843,389 | +0.58(+1.63%) |
Apr 13, 2017 | 35.71 | 35.89 | 35.38 | 35.42 | 897,637 | -0.59(-1.65%) |
Apr 12, 2017 | 36.46 | 36.55 | 35.96 | 36.01 | 996,958 | -0.44(-1.21%) |
Apr 11, 2017 | 36.04 | 36.55 | 35.99 | 36.45 | 1,399,864 | +0.31(+0.85%) |
Apr 10, 2017 | 36.19 | 36.49 | 35.94 | 36.15 | 934,695 | -0.05(-0.14%) |
Apr 07, 2017 | 36.28 | 36.50 | 36.14 | 36.20 | 778,074 | -0.25(-0.69%) |
Apr 06, 2017 | 36.41 | 36.58 | 35.80 | 36.45 | 1,034,575 | -0.03(-0.07%) |
Apr 05, 2017 | 37.41 | 37.47 | 36.46 | 36.47 | 794,439 | -0.67(-1.80%) |
Apr 04, 2017 | 36.91 | 37.38 | 36.91 | 37.14 | 632,032 | +0.08(+0.23%) |
Apr 03, 2017 | 37.62 | 37.81 | 36.88 | 37.05 | 758,667 | -0.48(-1.29%) |
Mar 31, 2017 | 37.38 | 37.80 | 37.23 | 37.54 | 910,154 | +0.06(+0.16%) |
Mar 30, 2017 | 37.18 | 37.51 | 37.18 | 37.48 | 489,798 | +0.28(+0.74%) |
Mar 29, 2017 | 37.25 | 37.28 | 36.91 | 37.21 | 634,782 | -0.13(-0.34%) |
Mar 28, 2017 | 36.75 | 37.52 | 36.71 | 37.33 | 702,235 | +0.43(+1.18%) |
Mar 27, 2017 | 36.46 | 37.02 | 36.31 | 36.90 | 561,082 | -0.13(-0.36%) |
Mar 24, 2017 | 37.59 | 37.68 | 36.82 | 37.03 | 788,592 | -0.43(-1.16%) |
Mar 23, 2017 | 37.36 | 37.96 | 37.28 | 37.46 | 544,992 | +0.10(+0.27%) |
Mar 22, 2017 | 37.17 | 37.41 | 36.89 | 37.36 | 582,748 | -0.05(-0.13%) |
Mar 21, 2017 | 38.27 | 38.32 | 37.14 | 37.41 | 916,255 | -0.59(-1.56%) |
Mar 20, 2017 | 38.18 | 38.30 | 37.95 | 38.01 | 405,587 | -0.30(-0.78%) |
Mar 17, 2017 | 39.14 | 39.14 | 38.26 | 38.31 | 1,592,070 | -0.79(-2.03%) |
Mar 16, 2017 | 39.03 | 39.28 | 38.88 | 39.10 | 728,488 | +0.23(+0.60%) |
Mar 15, 2017 | 38.63 | 38.92 | 38.47 | 38.87 | 899,740 | +0.46(+1.20%) |
Mar 14, 2017 | 38.55 | 38.73 | 38.28 | 38.41 | 566,965 | -0.43(-1.10%) |
Mar 13, 2017 | 38.62 | 38.89 | 38.49 | 38.83 | 593,379 | +0.19(+0.50%) |
Mar 10, 2017 | 38.82 | 39.05 | 38.33 | 38.64 | 886,919 | +0.05(+0.13%) |
Mar 09, 2017 | 39.29 | 39.43 | 38.53 | 38.59 | 803,797 | -0.73(-1.85%) |
Mar 08, 2017 | 39.59 | 39.79 | 39.19 | 39.32 | 805,619 | +0.03(+0.06%) |
Mar 07, 2017 | 39.16 | 39.43 | 39.00 | 39.29 | 705,147 | +0.04(+0.11%) |
Mar 06, 2017 | 39.08 | 39.42 | 39.03 | 39.25 | 536,926 | -0.15(-0.38%) |
Mar 03, 2017 | 39.41 | 39.58 | 39.18 | 39.40 | 666,476 | -0.06(-0.15%) |
Mar 02, 2017 | 39.73 | 39.84 | 39.38 | 39.46 | 918,568 | -0.38(-0.94%) |
Mar 01, 2017 | 39.80 | 39.94 | 39.41 | 39.84 | 1,165,141 | +0.90(+2.32%) |
Feb 28, 2017 | 39.04 | 39.28 | 38.76 | 38.93 | 1,632,117 | -0.35(-0.89%) |
Feb 27, 2017 | 39.12 | 39.63 | 39.06 | 39.28 | 1,336,502 | +0.08(+0.19%) |
Feb 24, 2017 | 39.08 | 39.27 | 39.02 | 39.21 | 728,273 | -0.20(-0.51%) |
Feb 23, 2017 | 39.13 | 39.61 | 38.98 | 39.41 | 1,428,516 | +0.56(+1.44%) |
Feb 22, 2017 | 38.03 | 38.99 | 37.38 | 38.85 | 1,260,067 | +1.75(+4.70%) |
Feb 21, 2017 | 36.93 | 37.21 | 36.85 | 37.11 | 927,476 | +0.76(+2.09%) |
Feb 17, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 36.41 | 36.67 | 35.89 | 36.22 | 978,372 | -0.23(-0.64%) |
Feb 15, 2017 | 36.14 | 36.53 | 35.89 | 36.45 | 655,453 | +0.37(+1.02%) |
Feb 14, 2017 | 35.66 | 36.15 | 35.66 | 36.09 | 410,127 | +0.10(+0.28%) |
Feb 13, 2017 | 36.07 | 36.27 | 35.84 | 35.99 | 536,001 | +0.15(+0.42%) |
Feb 10, 2017 | 35.90 | 36.06 | 35.69 | 35.84 | 692,165 | -0.03(-0.09%) |
Feb 09, 2017 | 35.46 | 35.95 | 35.44 | 35.87 | 785,429 | +0.61(+1.73%) |
Feb 08, 2017 | 35.18 | 35.27 | 34.91 | 35.26 | 610,388 | +0.02(+0.07%) |
Feb 07, 2017 | 35.49 | 35.49 | 34.94 | 35.23 | 456,480 | -0.08(-0.24%) |
Feb 06, 2017 | 35.18 | 35.53 | 35.13 | 35.32 | 421,093 | -0.07(-0.19%) |
Feb 03, 2017 | 35.78 | 35.78 | 35.34 | 35.39 | 817,688 | +0.20(+0.57%) |
Feb 02, 2017 | 34.77 | 35.41 | 34.57 | 35.18 | 969,388 | +0.28(+0.81%) |