Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.52 | 38.59 | 38.50 | 38.59 | 7,189 | +0.05(+0.13%) |
Apr 27, 2017 | 38.53 | 38.56 | 38.48 | 38.54 | 2,597 | +0.40(+1.05%) |
Apr 26, 2017 | 38.22 | 38.22 | 38.14 | 38.14 | 3,788 | -0.35(-0.91%) |
Apr 25, 2017 | 38.40 | 38.52 | 38.40 | 38.49 | 19,918 | +0.45(+1.18%) |
Apr 24, 2017 | 37.95 | 38.05 | 37.95 | 38.04 | 3,779 | +0.47(+1.26%) |
Apr 21, 2017 | 37.55 | 37.60 | 37.51 | 37.57 | 5,485 | +0.44(+1.17%) |
Apr 20, 2017 | 37.13 | 37.13 | 37.04 | 37.13 | 5,222 | +0.04(+0.10%) |
Apr 19, 2017 | 37.16 | 37.16 | 37.10 | 37.10 | 6,114 | +0.05(+0.12%) |
Apr 18, 2017 | 37.01 | 37.09 | 37.01 | 37.05 | 3,683 | -0.12(-0.33%) |
Apr 17, 2017 | 37.08 | 37.20 | 37.08 | 37.17 | 4,249 | +0.16(+0.44%) |
Apr 13, 2017 | 37.04 | 37.07 | 36.96 | 37.01 | 3,603 | -0.07(-0.18%) |
Apr 12, 2017 | 36.94 | 37.08 | 36.90 | 37.08 | 2,475 | -0.09(-0.25%) |
Apr 11, 2017 | 37.17 | 37.23 | 37.14 | 37.17 | 3,711 | -0.03(-0.08%) |
Apr 10, 2017 | 37.10 | 37.20 | 37.10 | 37.20 | 1,838 | -0.45(-1.19%) |
Apr 07, 2017 | 37.62 | 37.69 | 37.54 | 37.65 | 4,848 | +0.19(+0.50%) |
Apr 06, 2017 | 37.46 | 37.49 | 37.43 | 37.46 | 5,166 | -0.65(-1.70%) |
Apr 05, 2017 | 38.26 | 38.27 | 38.10 | 38.11 | 3,670 | -0.16(-0.42%) |
Apr 04, 2017 | 38.12 | 38.28 | 38.12 | 38.27 | 3,250 | +0.03(+0.08%) |
Apr 03, 2017 | 38.17 | 38.24 | 38.05 | 38.24 | 4,831 | -0.22(-0.56%) |
Mar 31, 2017 | 38.39 | 38.53 | 38.39 | 38.46 | 1,434 | -0.11(-0.30%) |
Mar 30, 2017 | 38.59 | 38.63 | 38.57 | 38.57 | 3,039 | -0.62(-1.58%) |
Mar 29, 2017 | 39.47 | 39.49 | 38.98 | 39.19 | 4,206 | -0.08(-0.20%) |
Mar 28, 2017 | 39.00 | 39.31 | 38.80 | 39.27 | 4,302 | +0.58(+1.49%) |
Mar 27, 2017 | 38.78 | 38.78 | 38.27 | 38.69 | 1,720 | -0.08(-0.22%) |
Mar 24, 2017 | 38.94 | 38.94 | 38.35 | 38.78 | 1,496 | +0.66(+1.73%) |
Mar 23, 2017 | 38.07 | 38.42 | 38.07 | 38.12 | 9,076 | +0.28(+0.74%) |
Mar 22, 2017 | 37.90 | 38.24 | 37.77 | 37.84 | 4,150 | -0.53(-1.38%) |
Mar 21, 2017 | 38.00 | 38.52 | 37.90 | 38.37 | 6,578 | +0.53(+1.41%) |
Mar 20, 2017 | 37.78 | 37.98 | 37.78 | 37.84 | 2,678 | -0.20(-0.54%) |
Mar 17, 2017 | 37.70 | 38.04 | 37.70 | 38.04 | 1,550 | +0.41(+1.09%) |
Mar 16, 2017 | 37.74 | 38.06 | 37.63 | 37.63 | 5,152 | +0.20(+0.53%) |
Mar 15, 2017 | 36.69 | 37.43 | 36.69 | 37.43 | 3,001 | +0.36(+0.97%) |
Mar 14, 2017 | 37.38 | 37.38 | 37.07 | 37.07 | 1,558 | -0.38(-1.01%) |
Mar 13, 2017 | 36.76 | 37.45 | 36.76 | 37.45 | 8,317 | +1.12(+3.08%) |
Mar 10, 2017 | 36.06 | 36.63 | 36.06 | 36.33 | 2,098 | -0.34(-0.93%) |
Mar 09, 2017 | 36.35 | 36.71 | 36.35 | 36.67 | 8,013 | +1.31(+3.70%) |
Mar 08, 2017 | 35.13 | 35.74 | 35.13 | 35.36 | 5,486 | +0.23(+0.67%) |
Mar 07, 2017 | 35.25 | 35.25 | 35.05 | 35.12 | 2,539 | +0.20(+0.59%) |
Mar 06, 2017 | 34.86 | 34.95 | 34.86 | 34.92 | 3,364 | -0.47(-1.33%) |
Mar 03, 2017 | 35.36 | 35.39 | 35.16 | 35.39 | 76,494 | +0.08(+0.21%) |
Mar 02, 2017 | 35.26 | 35.35 | 35.20 | 35.31 | 4,181 | -0.50(-1.38%) |
Mar 01, 2017 | 35.60 | 35.81 | 35.59 | 35.81 | 5,618 | +0.46(+1.30%) |
Feb 28, 2017 | 35.60 | 35.60 | 35.26 | 35.35 | 8,394 | +0.25(+0.71%) |
Feb 27, 2017 | 35.05 | 35.22 | 35.04 | 35.10 | 5,215 | -0.05(-0.14%) |
Feb 24, 2017 | 35.15 | 35.15 | 34.68 | 35.15 | 2,513 | +0.13(+0.37%) |
Feb 23, 2017 | 34.68 | 35.15 | 34.68 | 35.02 | 4,181 | +0.35(+1.01%) |
Feb 22, 2017 | 34.54 | 35.15 | 34.54 | 34.67 | 6,074 | -0.58(-1.65%) |
Feb 21, 2017 | 34.53 | 35.25 | 34.53 | 35.25 | 4,269 | +0.49(+1.41%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.26(-0.74%) | |
Feb 16, 2017 | 34.41 | 35.02 | 34.41 | 35.02 | 4,268 | -0.10(-0.28%) |
Feb 15, 2017 | 34.60 | 35.58 | 34.60 | 35.12 | 7,761 | -0.32(-0.90%) |
Feb 14, 2017 | 35.73 | 35.73 | 35.23 | 35.44 | 2,297 | -0.47(-1.31%) |
Feb 13, 2017 | 35.44 | 35.91 | 35.44 | 35.91 | 4,845 | +0.02(+0.05%) |
Feb 10, 2017 | 35.91 | 35.91 | 35.54 | 35.89 | 3,907 | -0.02(-0.05%) |
Feb 09, 2017 | 35.58 | 35.91 | 35.01 | 35.91 | 12,895 | +0.50(+1.43%) |
Feb 08, 2017 | 35.12 | 35.55 | 35.12 | 35.41 | 6,235 | +0.81(+2.36%) |
Feb 07, 2017 | 35.11 | 35.11 | 34.42 | 34.59 | 5,747 | -0.15(-0.43%) |
Feb 06, 2017 | 34.50 | 34.98 | 34.41 | 34.74 | 4,876 | +0.03(+0.09%) |
Feb 03, 2017 | 34.55 | 34.71 | 34.43 | 34.71 | 9,964 | -1.18(-3.29%) |
Feb 02, 2017 | 35.75 | 36.17 | 35.05 | 35.89 | 10,273 | +1.15(+3.30%) |