Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.33 | 40.40 | 38.47 | 38.62 | 5,246,573 | -0.77(-1.96%) |
Apr 27, 2017 | 39.80 | 39.80 | 39.20 | 39.39 | 3,000,001 | -0.33(-0.83%) |
Apr 26, 2017 | 39.47 | 39.97 | 39.18 | 39.72 | 1,779,060 | +0.37(+0.93%) |
Apr 25, 2017 | 39.08 | 39.45 | 38.95 | 39.35 | 1,428,673 | +0.43(+1.11%) |
Apr 24, 2017 | 38.79 | 38.95 | 38.69 | 38.92 | 1,628,655 | +0.35(+0.91%) |
Apr 21, 2017 | 38.35 | 38.57 | 38.16 | 38.56 | 1,104,714 | +0.18(+0.48%) |
Apr 20, 2017 | 37.96 | 38.44 | 37.75 | 38.38 | 1,105,063 | +0.71(+1.87%) |
Apr 19, 2017 | 37.76 | 37.84 | 37.60 | 37.67 | 1,006,782 | +0.12(+0.31%) |
Apr 18, 2017 | 37.52 | 37.67 | 37.46 | 37.56 | 1,382,727 | -0.12(-0.31%) |
Apr 17, 2017 | 37.43 | 37.70 | 37.30 | 37.67 | 1,807,676 | +0.43(+1.16%) |
Apr 13, 2017 | 37.47 | 37.56 | 37.21 | 37.24 | 856,289 | -0.32(-0.84%) |
Apr 12, 2017 | 37.94 | 38.01 | 37.35 | 37.56 | 1,626,326 | -0.32(-0.83%) |
Apr 11, 2017 | 37.56 | 37.89 | 37.42 | 37.87 | 1,111,536 | +0.33(+0.88%) |
Apr 10, 2017 | 37.51 | 37.83 | 37.49 | 37.54 | 1,077,955 | +0.12(+0.33%) |
Apr 07, 2017 | 37.33 | 37.65 | 37.33 | 37.42 | 1,081,774 | +0.01(+0.02%) |
Apr 06, 2017 | 37.37 | 37.64 | 37.25 | 37.41 | 1,549,195 | +0.07(+0.18%) |
Apr 05, 2017 | 37.16 | 37.74 | 37.11 | 37.34 | 1,561,220 | +0.24(+0.63%) |
Apr 04, 2017 | 37.11 | 37.25 | 36.93 | 37.11 | 1,089,009 | -0.07(-0.20%) |
Apr 03, 2017 | 37.12 | 37.41 | 36.92 | 37.18 | 1,262,901 | +0.20(+0.54%) |
Mar 31, 2017 | 37.03 | 37.10 | 36.95 | 36.98 | 853,331 | -0.07(-0.18%) |
Mar 30, 2017 | 36.88 | 37.12 | 36.88 | 37.05 | 666,361 | +0.04(+0.12%) |
Mar 29, 2017 | 36.72 | 37.08 | 36.72 | 37.01 | 888,014 | +0.21(+0.56%) |
Mar 28, 2017 | 36.53 | 36.87 | 36.42 | 36.80 | 849,572 | +0.18(+0.50%) |
Mar 27, 2017 | 36.44 | 36.68 | 36.32 | 36.62 | 934,011 | -0.20(-0.54%) |
Mar 24, 2017 | 37.04 | 37.15 | 36.69 | 36.81 | 880,694 | -0.20(-0.54%) |
Mar 23, 2017 | 36.75 | 37.30 | 36.72 | 37.01 | 1,227,735 | +0.36(+0.98%) |
Mar 22, 2017 | 36.67 | 36.71 | 36.34 | 36.65 | 2,072,327 | -0.10(-0.26%) |
Mar 21, 2017 | 37.15 | 37.21 | 36.60 | 36.75 | 1,496,534 | -0.35(-0.93%) |
Mar 20, 2017 | 37.26 | 37.41 | 36.92 | 37.09 | 1,014,482 | -0.08(-0.22%) |
Mar 17, 2017 | 37.00 | 37.23 | 36.89 | 37.17 | 2,775,482 | +0.30(+0.82%) |
Mar 16, 2017 | 36.74 | 37.08 | 36.67 | 36.87 | 1,631,231 | +0.17(+0.46%) |
Mar 15, 2017 | 36.34 | 36.81 | 36.15 | 36.70 | 1,345,200 | +0.53(+1.46%) |
Mar 14, 2017 | 35.95 | 36.36 | 35.84 | 36.17 | 1,064,623 | +0.12(+0.35%) |
Mar 13, 2017 | 35.66 | 36.06 | 35.53 | 36.05 | 1,958,835 | +0.40(+1.13%) |
Mar 10, 2017 | 35.25 | 35.66 | 35.25 | 35.65 | 1,355,803 | +0.47(+1.33%) |
Mar 09, 2017 | 35.55 | 35.62 | 35.09 | 35.18 | 827,125 | -0.37(-1.05%) |
Mar 08, 2017 | 35.69 | 35.75 | 35.29 | 35.55 | 1,369,310 | -0.09(-0.25%) |
Mar 07, 2017 | 35.78 | 35.86 | 35.52 | 35.64 | 1,661,211 | -0.15(-0.41%) |
Mar 06, 2017 | 36.01 | 36.04 | 35.69 | 35.78 | 891,945 | -0.33(-0.91%) |
Mar 03, 2017 | 36.08 | 36.30 | 36.00 | 36.11 | 704,116 | -0.01(-0.02%) |
Mar 02, 2017 | 36.38 | 36.38 | 36.01 | 36.12 | 822,770 | -0.31(-0.86%) |
Mar 01, 2017 | 36.24 | 36.49 | 36.08 | 36.43 | 1,100,840 | +0.54(+1.50%) |
Feb 28, 2017 | 36.00 | 36.13 | 35.78 | 35.89 | 1,163,871 | -0.23(-0.65%) |
Feb 27, 2017 | 36.02 | 36.27 | 35.92 | 36.13 | 777,065 | +0.05(+0.14%) |
Feb 24, 2017 | 35.71 | 36.08 | 35.48 | 36.08 | 1,192,967 | +0.20(+0.55%) |
Feb 23, 2017 | 35.89 | 35.97 | 35.60 | 35.88 | 1,151,165 | +0.12(+0.35%) |
Feb 22, 2017 | 35.91 | 36.05 | 35.67 | 35.76 | 1,423,923 | -0.06(-0.16%) |
Feb 21, 2017 | 35.51 | 35.84 | 35.42 | 35.81 | 1,168,251 | +0.33(+0.93%) |
Feb 17, 2017 | 35.49 | 35.49 | 35.49 | 0 | +0.20(+0.58%) | |
Feb 16, 2017 | 35.32 | 35.46 | 35.02 | 35.28 | 1,064,902 | +0.06(+0.17%) |
Feb 15, 2017 | 35.11 | 35.25 | 35.00 | 35.22 | 1,185,544 | +0.04(+0.12%) |
Feb 14, 2017 | 35.52 | 35.61 | 35.12 | 35.18 | 1,606,581 | -0.35(-0.99%) |
Feb 13, 2017 | 35.79 | 35.90 | 35.46 | 35.53 | 1,137,583 | -0.18(-0.49%) |
Feb 10, 2017 | 35.73 | 35.87 | 35.53 | 35.70 | 1,516,921 | -0.03(-0.08%) |
Feb 09, 2017 | 35.20 | 35.89 | 35.05 | 35.73 | 1,320,741 | +0.56(+1.60%) |
Feb 08, 2017 | 35.51 | 35.54 | 34.96 | 35.17 | 1,608,487 | -0.31(-0.86%) |
Feb 07, 2017 | 35.57 | 35.84 | 35.42 | 35.48 | 1,293,730 | +0.04(+0.12%) |
Feb 06, 2017 | 35.47 | 35.59 | 35.30 | 35.43 | 1,180,319 | -0.14(-0.39%) |
Feb 03, 2017 | 35.34 | 35.65 | 35.17 | 35.57 | 1,745,785 | +0.41(+1.16%) |
Feb 02, 2017 | 35.58 | 35.60 | 34.96 | 35.16 | 1,600,774 | -0.28(-0.78%) |