Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.68 | 40.30 | 38.22 | 38.49 | 562,043 | -1.26(-3.18%) |
Apr 27, 2017 | 39.87 | 39.89 | 39.51 | 39.76 | 248,375 | +0.06(+0.16%) |
Apr 26, 2017 | 39.30 | 39.89 | 39.24 | 39.69 | 207,917 | +0.33(+0.84%) |
Apr 25, 2017 | 39.30 | 39.58 | 39.05 | 39.36 | 259,050 | +0.36(+0.92%) |
Apr 24, 2017 | 39.13 | 39.48 | 38.88 | 39.00 | 302,936 | +0.50(+1.29%) |
Apr 21, 2017 | 38.57 | 38.71 | 38.46 | 38.50 | 349,747 | -0.07(-0.19%) |
Apr 20, 2017 | 38.45 | 39.01 | 38.33 | 38.57 | 326,545 | +0.24(+0.63%) |
Apr 19, 2017 | 38.05 | 38.62 | 38.05 | 38.33 | 256,145 | +0.43(+1.14%) |
Apr 18, 2017 | 38.09 | 38.26 | 37.55 | 37.90 | 212,245 | -0.35(-0.92%) |
Apr 17, 2017 | 37.81 | 38.27 | 37.64 | 38.25 | 235,807 | +0.58(+1.54%) |
Apr 13, 2017 | 37.91 | 38.33 | 37.64 | 37.67 | 153,570 | -0.41(-1.07%) |
Apr 12, 2017 | 38.57 | 38.57 | 37.92 | 38.08 | 171,549 | -0.64(-1.64%) |
Apr 11, 2017 | 38.19 | 38.72 | 38.19 | 38.71 | 322,099 | +0.42(+1.08%) |
Apr 10, 2017 | 38.03 | 38.61 | 38.03 | 38.30 | 201,548 | +0.24(+0.63%) |
Apr 07, 2017 | 38.13 | 38.28 | 37.95 | 38.06 | 219,064 | -0.12(-0.31%) |
Apr 06, 2017 | 38.13 | 38.67 | 37.98 | 38.18 | 272,079 | +0.05(+0.12%) |
Apr 05, 2017 | 38.98 | 39.21 | 38.08 | 38.13 | 339,861 | -0.67(-1.74%) |
Apr 04, 2017 | 38.38 | 39.17 | 38.38 | 38.81 | 202,740 | +0.34(+0.89%) |
Apr 03, 2017 | 39.75 | 39.86 | 38.43 | 38.46 | 194,946 | -1.13(-2.85%) |
Mar 31, 2017 | 39.47 | 39.80 | 39.31 | 39.59 | 277,920 | +0.21(+0.54%) |
Mar 30, 2017 | 39.00 | 39.39 | 38.96 | 39.38 | 246,307 | +0.52(+1.35%) |
Mar 29, 2017 | 38.38 | 38.92 | 38.09 | 38.86 | 238,827 | +0.68(+1.78%) |
Mar 28, 2017 | 38.09 | 38.30 | 37.77 | 38.18 | 352,336 | -0.04(-0.10%) |
Mar 27, 2017 | 38.13 | 38.47 | 37.73 | 38.22 | 208,308 | -0.32(-0.83%) |
Mar 24, 2017 | 38.79 | 38.91 | 38.28 | 38.54 | 307,014 | -0.20(-0.52%) |
Mar 23, 2017 | 38.43 | 39.05 | 38.43 | 38.74 | 126,720 | +0.21(+0.55%) |
Mar 22, 2017 | 38.47 | 38.85 | 38.17 | 38.53 | 185,856 | -0.08(-0.21%) |
Mar 21, 2017 | 39.71 | 39.72 | 38.57 | 38.61 | 187,541 | -0.90(-2.28%) |
Mar 20, 2017 | 39.91 | 39.91 | 39.43 | 39.51 | 86,339 | -0.40(-1.01%) |
Mar 17, 2017 | 39.79 | 40.07 | 39.50 | 39.92 | 513,764 | +0.28(+0.70%) |
Mar 16, 2017 | 39.41 | 39.92 | 39.35 | 39.64 | 189,944 | +0.28(+0.70%) |
Mar 15, 2017 | 38.86 | 39.47 | 38.78 | 39.36 | 181,918 | +0.62(+1.61%) |
Mar 14, 2017 | 38.82 | 39.08 | 38.70 | 38.74 | 96,217 | -0.30(-0.78%) |
Mar 13, 2017 | 38.79 | 39.15 | 38.79 | 39.04 | 95,108 | +0.09(+0.24%) |
Mar 10, 2017 | 38.81 | 39.08 | 38.73 | 38.95 | 104,257 | +0.28(+0.74%) |
Mar 09, 2017 | 38.78 | 39.07 | 38.63 | 38.67 | 151,911 | +0.06(+0.17%) |
Mar 08, 2017 | 38.56 | 38.94 | 38.48 | 38.60 | 164,155 | -0.09(-0.24%) |
Mar 07, 2017 | 38.80 | 39.27 | 38.29 | 38.69 | 248,774 | -0.35(-0.89%) |
Mar 06, 2017 | 39.04 | 39.34 | 38.67 | 39.04 | 318,301 | -0.05(-0.12%) |
Mar 03, 2017 | 39.52 | 39.83 | 39.08 | 39.09 | 219,468 | -0.50(-1.25%) |
Mar 02, 2017 | 40.46 | 40.46 | 39.48 | 39.59 | 198,414 | -0.87(-2.16%) |
Mar 01, 2017 | 40.19 | 41.30 | 40.19 | 40.46 | 369,844 | +0.80(+2.02%) |
Feb 28, 2017 | 40.09 | 40.27 | 39.63 | 39.66 | 697,431 | -0.69(-1.71%) |
Feb 27, 2017 | 39.55 | 40.51 | 39.54 | 40.35 | 363,712 | +0.71(+1.78%) |
Feb 24, 2017 | 39.43 | 39.67 | 39.08 | 39.64 | 430,415 | -0.22(-0.55%) |
Feb 23, 2017 | 40.87 | 40.88 | 39.81 | 39.86 | 152,976 | -0.79(-1.94%) |
Feb 22, 2017 | 40.99 | 41.17 | 40.57 | 40.65 | 421,168 | -0.57(-1.38%) |
Feb 21, 2017 | 40.48 | 41.27 | 40.48 | 41.22 | 238,957 | +0.63(+1.56%) |
Feb 17, 2017 | 40.59 | 40.59 | 40.59 | 0 | -0.45(-1.10%) | |
Feb 16, 2017 | 41.12 | 41.17 | 40.75 | 41.04 | 298,820 | -0.06(-0.13%) |
Feb 15, 2017 | 40.00 | 41.13 | 39.90 | 41.09 | 267,599 | +0.89(+2.22%) |
Feb 14, 2017 | 40.03 | 40.25 | 39.60 | 40.20 | 401,855 | +0.01(+0.02%) |
Feb 13, 2017 | 40.60 | 40.94 | 40.09 | 40.19 | 321,445 | -0.15(-0.36%) |
Feb 10, 2017 | 39.94 | 40.41 | 39.67 | 40.34 | 179,559 | +0.40(+0.99%) |
Feb 09, 2017 | 39.14 | 40.29 | 39.03 | 39.94 | 388,192 | +0.80(+2.04%) |
Feb 08, 2017 | 39.53 | 39.57 | 38.85 | 39.14 | 350,888 | -0.61(-1.53%) |
Feb 07, 2017 | 39.70 | 40.06 | 39.46 | 39.75 | 222,903 | +0.08(+0.21%) |
Feb 06, 2017 | 39.71 | 39.97 | 39.37 | 39.67 | 268,019 | -0.23(-0.58%) |
Feb 03, 2017 | 40.08 | 40.32 | 39.08 | 39.90 | 348,597 | -0.19(-0.48%) |
Feb 02, 2017 | 40.09 | 40.21 | 39.53 | 40.09 | 244,271 | -0.03(-0.07%) |