Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.52 | 37.67 | 37.40 | 37.62 | 2,612,804 | -0.02(-0.07%) |
Apr 27, 2017 | 37.12 | 37.71 | 37.08 | 37.64 | 2,193,577 | +0.42(+1.13%) |
Apr 26, 2017 | 37.55 | 37.57 | 37.21 | 37.23 | 1,883,829 | -0.25(-0.68%) |
Apr 25, 2017 | 37.37 | 37.73 | 37.32 | 37.48 | 2,242,638 | +0.16(+0.44%) |
Apr 24, 2017 | 37.23 | 37.50 | 37.15 | 37.32 | 3,236,595 | +0.47(+1.27%) |
Apr 21, 2017 | 37.04 | 37.25 | 36.77 | 36.85 | 2,530,875 | -0.07(-0.20%) |
Apr 20, 2017 | 36.76 | 37.07 | 36.62 | 36.92 | 3,088,025 | +0.25(+0.67%) |
Apr 19, 2017 | 37.27 | 37.40 | 36.60 | 36.67 | 3,522,796 | -0.67(-1.78%) |
Apr 18, 2017 | 36.76 | 37.69 | 36.63 | 37.34 | 4,570,638 | +0.60(+1.63%) |
Apr 17, 2017 | 36.42 | 36.80 | 36.42 | 36.74 | 3,580,195 | +0.33(+0.90%) |
Apr 13, 2017 | 36.63 | 36.66 | 36.33 | 36.41 | 2,690,998 | -0.30(-0.83%) |
Apr 12, 2017 | 36.71 | 36.92 | 36.44 | 36.72 | 3,305,870 | +0.09(+0.25%) |
Apr 11, 2017 | 36.95 | 36.95 | 36.54 | 36.62 | 2,599,040 | -0.37(-1.00%) |
Apr 10, 2017 | 36.93 | 37.17 | 36.77 | 36.99 | 1,992,456 | +0.08(+0.22%) |
Apr 07, 2017 | 37.24 | 37.32 | 36.90 | 36.91 | 1,725,039 | -0.30(-0.80%) |
Apr 06, 2017 | 37.14 | 37.38 | 36.94 | 37.21 | 2,778,836 | -0.01(-0.02%) |
Apr 05, 2017 | 37.35 | 37.69 | 37.08 | 37.22 | 3,436,253 | -0.12(-0.33%) |
Apr 04, 2017 | 37.55 | 37.67 | 37.18 | 37.34 | 3,437,901 | -0.32(-0.85%) |
Apr 03, 2017 | 37.99 | 38.04 | 37.44 | 37.66 | 2,797,376 | -0.20(-0.52%) |
Mar 31, 2017 | 37.73 | 38.08 | 37.73 | 37.86 | 2,720,103 | -0.06(-0.15%) |
Mar 30, 2017 | 38.09 | 38.09 | 37.78 | 37.92 | 2,455,522 | -0.11(-0.28%) |
Mar 29, 2017 | 37.50 | 38.15 | 37.49 | 38.02 | 3,013,244 | +0.43(+1.14%) |
Mar 28, 2017 | 37.27 | 37.78 | 37.20 | 37.60 | 2,597,107 | +0.30(+0.82%) |
Mar 27, 2017 | 37.36 | 37.56 | 37.08 | 37.29 | 2,179,741 | -0.19(-0.50%) |
Mar 24, 2017 | 37.50 | 37.74 | 37.35 | 37.48 | 1,881,104 | -0.02(-0.07%) |
Mar 23, 2017 | 37.50 | 37.85 | 37.33 | 37.50 | 2,398,404 | +0.00(+0.00%) |
Mar 22, 2017 | 36.94 | 37.54 | 36.94 | 37.50 | 3,188,547 | +0.54(+1.47%) |
Mar 21, 2017 | 36.94 | 37.20 | 36.73 | 36.96 | 4,247,957 | +0.08(+0.22%) |
Mar 20, 2017 | 36.67 | 36.99 | 36.19 | 36.88 | 4,739,665 | +0.11(+0.29%) |
Mar 17, 2017 | 36.93 | 37.09 | 36.74 | 36.77 | 5,108,020 | -0.11(-0.29%) |
Mar 16, 2017 | 37.06 | 37.11 | 36.50 | 36.88 | 3,874,135 | -0.13(-0.36%) |
Mar 15, 2017 | 36.76 | 37.27 | 36.60 | 37.01 | 3,453,779 | +0.28(+0.76%) |
Mar 14, 2017 | 36.76 | 36.89 | 36.52 | 36.73 | 2,366,890 | -0.02(-0.07%) |
Mar 13, 2017 | 37.00 | 37.11 | 36.67 | 36.76 | 2,764,582 | -0.28(-0.75%) |
Mar 10, 2017 | 36.70 | 37.10 | 36.68 | 37.04 | 2,696,483 | +0.51(+1.40%) |
Mar 09, 2017 | 36.26 | 36.60 | 36.26 | 36.53 | 3,432,549 | +0.35(+0.98%) |
Mar 08, 2017 | 36.57 | 36.96 | 36.07 | 36.17 | 3,839,073 | -0.39(-1.06%) |
Mar 07, 2017 | 36.80 | 36.98 | 36.56 | 36.56 | 2,871,620 | -0.25(-0.67%) |
Mar 06, 2017 | 37.07 | 37.12 | 36.71 | 36.81 | 3,003,179 | -0.36(-0.97%) |
Mar 03, 2017 | 37.44 | 37.60 | 37.04 | 37.17 | 3,694,197 | -0.23(-0.62%) |
Mar 02, 2017 | 38.24 | 38.30 | 37.36 | 37.40 | 4,126,342 | -0.85(-2.21%) |
Mar 01, 2017 | 38.85 | 39.01 | 38.24 | 38.24 | 4,905,135 | -0.38(-0.98%) |
Feb 28, 2017 | 37.41 | 38.99 | 37.33 | 38.62 | 10,566,067 | +1.32(+3.53%) |
Feb 27, 2017 | 37.11 | 37.36 | 36.77 | 37.31 | 3,681,021 | +0.09(+0.24%) |
Feb 24, 2017 | 36.87 | 37.22 | 36.79 | 37.22 | 2,883,753 | +0.14(+0.38%) |
Feb 23, 2017 | 36.84 | 37.22 | 36.58 | 37.08 | 4,002,048 | +0.30(+0.83%) |
Feb 22, 2017 | 36.67 | 36.94 | 36.53 | 36.77 | 3,978,494 | -0.07(-0.20%) |
Feb 21, 2017 | 36.63 | 37.17 | 36.60 | 36.85 | 6,163,845 | +0.10(+0.27%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.49(+1.34%) | |
Feb 16, 2017 | 36.39 | 36.63 | 36.10 | 36.26 | 5,180,302 | -0.04(-0.11%) |
Feb 15, 2017 | 35.80 | 36.39 | 35.69 | 36.30 | 4,974,374 | +0.60(+1.69%) |
Feb 14, 2017 | 35.71 | 35.81 | 35.32 | 35.70 | 3,349,345 | +0.02(+0.05%) |
Feb 13, 2017 | 35.84 | 35.96 | 35.17 | 35.68 | 3,649,027 | -0.10(-0.27%) |
Feb 10, 2017 | 35.65 | 35.83 | 35.49 | 35.78 | 2,886,566 | +0.24(+0.67%) |
Feb 09, 2017 | 35.48 | 35.90 | 35.46 | 35.54 | 3,822,562 | +0.07(+0.18%) |
Feb 08, 2017 | 36.50 | 36.54 | 35.26 | 35.48 | 5,277,541 | -0.92(-2.53%) |
Feb 07, 2017 | 35.07 | 36.78 | 34.08 | 36.40 | 9,155,550 | +0.47(+1.29%) |
Feb 06, 2017 | 35.99 | 36.21 | 35.76 | 35.94 | 4,765,732 | +0.02(+0.07%) |
Feb 03, 2017 | 36.07 | 36.24 | 35.84 | 35.91 | 4,032,947 | +0.00(+0.00%) |
Feb 02, 2017 | 35.81 | 36.03 | 35.50 | 35.91 | 4,439,960 | +0.18(+0.50%) |