Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.76 | 38.78 | 38.19 | 38.32 | 6,230,139 | -0.50(-1.29%) |
Apr 27, 2017 | 38.86 | 39.00 | 38.57 | 38.82 | 4,871,488 | -0.05(-0.14%) |
Apr 26, 2017 | 38.59 | 39.12 | 38.53 | 38.87 | 5,971,948 | +0.38(+0.97%) |
Apr 25, 2017 | 38.61 | 38.88 | 38.34 | 38.50 | 5,878,397 | -0.04(-0.09%) |
Apr 24, 2017 | 38.77 | 38.92 | 38.34 | 38.53 | 6,923,944 | +0.23(+0.61%) |
Apr 21, 2017 | 38.56 | 38.59 | 38.11 | 38.30 | 6,987,949 | -0.29(-0.76%) |
Apr 20, 2017 | 38.26 | 38.80 | 38.08 | 38.59 | 11,707,527 | +0.71(+1.86%) |
Apr 19, 2017 | 37.71 | 38.26 | 37.71 | 37.89 | 4,018,926 | +0.22(+0.59%) |
Apr 18, 2017 | 37.51 | 37.70 | 37.39 | 37.67 | 2,106,863 | +0.14(+0.38%) |
Apr 17, 2017 | 37.26 | 37.52 | 37.14 | 37.52 | 4,283,238 | +0.33(+0.89%) |
Apr 13, 2017 | 37.54 | 37.65 | 37.09 | 37.19 | 4,148,494 | -0.35(-0.93%) |
Apr 12, 2017 | 37.80 | 37.89 | 37.51 | 37.54 | 2,660,817 | -0.41(-1.08%) |
Apr 11, 2017 | 37.54 | 37.95 | 37.40 | 37.95 | 5,974,198 | +0.35(+0.93%) |
Apr 10, 2017 | 37.13 | 37.79 | 37.13 | 37.60 | 5,569,468 | +0.54(+1.45%) |
Apr 07, 2017 | 37.18 | 37.28 | 36.99 | 37.07 | 3,432,293 | -0.13(-0.34%) |
Apr 06, 2017 | 36.71 | 37.38 | 36.67 | 37.19 | 7,671,637 | +0.74(+2.03%) |
Apr 05, 2017 | 37.00 | 37.23 | 36.34 | 36.45 | 8,786,693 | -0.36(-0.97%) |
Apr 04, 2017 | 37.10 | 37.16 | 36.70 | 36.81 | 7,237,796 | -0.34(-0.91%) |
Apr 03, 2017 | 37.76 | 37.84 | 37.07 | 37.15 | 4,769,457 | -0.57(-1.52%) |
Mar 31, 2017 | 37.95 | 38.04 | 37.72 | 37.72 | 4,033,524 | -0.31(-0.82%) |
Mar 30, 2017 | 37.72 | 38.09 | 37.72 | 38.03 | 5,331,863 | +0.04(+0.12%) |
Mar 29, 2017 | 37.18 | 38.09 | 37.14 | 37.99 | 7,679,748 | +0.73(+1.97%) |
Mar 28, 2017 | 36.82 | 37.26 | 36.70 | 37.26 | 5,141,948 | +0.39(+1.07%) |
Mar 27, 2017 | 36.43 | 37.03 | 36.31 | 36.86 | 6,859,688 | +0.16(+0.44%) |
Mar 24, 2017 | 36.73 | 36.84 | 36.46 | 36.70 | 4,278,074 | -0.10(-0.27%) |
Mar 23, 2017 | 36.60 | 37.15 | 36.54 | 36.80 | 4,431,977 | +0.28(+0.76%) |
Mar 22, 2017 | 36.47 | 36.58 | 36.16 | 36.52 | 6,714,662 | -0.05(-0.15%) |
Mar 21, 2017 | 37.42 | 37.50 | 36.29 | 36.58 | 10,968,879 | -0.74(-1.98%) |
Mar 20, 2017 | 37.94 | 38.07 | 37.22 | 37.32 | 6,878,123 | -0.58(-1.54%) |
Mar 17, 2017 | 37.89 | 38.08 | 37.64 | 37.90 | 7,150,092 | +0.11(+0.28%) |
Mar 16, 2017 | 37.64 | 37.99 | 37.53 | 37.79 | 6,372,300 | +0.12(+0.31%) |
Mar 15, 2017 | 37.42 | 37.77 | 37.22 | 37.68 | 6,783,311 | +0.35(+0.93%) |
Mar 14, 2017 | 37.31 | 37.41 | 37.00 | 37.33 | 4,681,426 | +0.03(+0.07%) |
Mar 13, 2017 | 37.47 | 37.60 | 37.12 | 37.30 | 6,065,533 | -0.23(-0.62%) |
Mar 10, 2017 | 37.46 | 37.79 | 37.37 | 37.53 | 4,829,194 | +0.28(+0.74%) |
Mar 09, 2017 | 37.61 | 37.67 | 37.21 | 37.26 | 7,259,371 | -0.48(-1.27%) |
Mar 08, 2017 | 37.37 | 37.90 | 37.34 | 37.74 | 5,757,899 | +0.38(+1.03%) |
Mar 07, 2017 | 37.63 | 37.78 | 37.29 | 37.36 | 6,553,063 | -0.36(-0.94%) |
Mar 06, 2017 | 37.94 | 37.95 | 37.57 | 37.71 | 9,434,456 | -0.34(-0.89%) |
Mar 03, 2017 | 38.49 | 38.74 | 37.89 | 38.05 | 10,561,718 | -0.55(-1.43%) |
Mar 02, 2017 | 38.35 | 38.76 | 38.18 | 38.60 | 6,468,781 | +0.40(+1.05%) |
Mar 01, 2017 | 38.61 | 38.69 | 37.83 | 38.20 | 10,039,455 | -0.04(-0.09%) |
Feb 28, 2017 | 38.93 | 38.93 | 38.13 | 38.24 | 8,400,753 | -0.98(-2.50%) |
Feb 27, 2017 | 38.87 | 39.23 | 38.73 | 39.22 | 8,558,049 | +0.28(+0.71%) |
Feb 24, 2017 | 38.26 | 39.37 | 38.19 | 38.94 | 20,325,622 | +0.55(+1.44%) |
Feb 23, 2017 | 39.37 | 39.37 | 38.34 | 38.39 | 12,257,559 | -0.92(-2.33%) |
Feb 22, 2017 | 39.53 | 39.58 | 39.20 | 39.31 | 7,059,351 | -0.16(-0.41%) |
Feb 21, 2017 | 39.33 | 39.54 | 39.19 | 39.47 | 6,473,305 | +0.44(+1.12%) |
Feb 17, 2017 | 39.03 | 39.03 | 39.03 | 0 | +0.35(+0.90%) | |
Feb 16, 2017 | 39.35 | 39.45 | 38.62 | 38.68 | 7,572,659 | -0.82(-2.07%) |
Feb 15, 2017 | 39.10 | 39.52 | 39.05 | 39.50 | 7,692,655 | +0.36(+0.91%) |
Feb 14, 2017 | 38.68 | 39.17 | 38.66 | 39.15 | 9,154,560 | +0.40(+1.03%) |
Feb 13, 2017 | 39.35 | 39.41 | 38.75 | 38.75 | 5,814,717 | -0.48(-1.23%) |
Feb 10, 2017 | 39.13 | 39.33 | 38.80 | 39.23 | 14,744,788 | +0.27(+0.69%) |
Feb 09, 2017 | 38.29 | 39.10 | 38.13 | 38.96 | 9,559,736 | +0.66(+1.72%) |
Feb 08, 2017 | 37.78 | 38.35 | 37.61 | 38.30 | 9,492,392 | +0.59(+1.56%) |
Feb 07, 2017 | 38.04 | 38.14 | 37.70 | 37.71 | 2,529,094 | -0.20(-0.54%) |
Feb 06, 2017 | 38.25 | 38.41 | 37.86 | 37.92 | 5,792,175 | -0.41(-1.07%) |
Feb 03, 2017 | 37.99 | 38.79 | 37.99 | 38.33 | 11,374,685 | +0.28(+0.73%) |
Feb 02, 2017 | 38.15 | 38.52 | 37.88 | 38.05 | 7,093,969 | -0.05(-0.14%) |