Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.13 | 39.20 | 38.80 | 38.94 | 685,622 | -0.04(-0.09%) |
Apr 27, 2017 | 39.00 | 39.23 | 38.78 | 38.97 | 542,854 | +0.01(+0.02%) |
Apr 26, 2017 | 38.82 | 39.49 | 38.82 | 38.96 | 572,528 | +0.14(+0.36%) |
Apr 25, 2017 | 37.88 | 39.23 | 37.88 | 38.82 | 1,095,216 | +1.21(+3.22%) |
Apr 24, 2017 | 37.62 | 37.88 | 37.34 | 37.61 | 386,751 | +0.81(+2.21%) |
Apr 21, 2017 | 37.12 | 37.12 | 36.51 | 36.80 | 307,184 | -0.13(-0.35%) |
Apr 20, 2017 | 36.38 | 37.16 | 36.38 | 36.93 | 421,493 | +0.89(+2.46%) |
Apr 19, 2017 | 36.51 | 36.55 | 35.90 | 36.04 | 595,857 | -0.26(-0.71%) |
Apr 18, 2017 | 36.05 | 36.43 | 35.93 | 36.30 | 632,198 | +0.03(+0.08%) |
Apr 17, 2017 | 35.65 | 36.29 | 35.41 | 36.27 | 440,490 | +0.89(+2.51%) |
Apr 13, 2017 | 35.99 | 36.26 | 35.36 | 35.39 | 458,538 | -0.73(-2.02%) |
Apr 12, 2017 | 37.17 | 37.17 | 36.02 | 36.12 | 399,565 | -1.11(-2.98%) |
Apr 11, 2017 | 36.90 | 37.26 | 36.52 | 37.23 | 593,444 | +0.26(+0.70%) |
Apr 10, 2017 | 36.63 | 37.44 | 36.63 | 36.97 | 311,586 | +0.38(+1.04%) |
Apr 07, 2017 | 36.63 | 36.91 | 36.51 | 36.59 | 384,855 | -0.18(-0.48%) |
Apr 06, 2017 | 36.16 | 36.99 | 36.14 | 36.76 | 652,465 | +0.61(+1.69%) |
Apr 05, 2017 | 37.53 | 37.73 | 36.12 | 36.15 | 653,792 | -0.95(-2.57%) |
Apr 04, 2017 | 37.18 | 37.50 | 36.98 | 37.11 | 471,404 | -0.12(-0.32%) |
Apr 03, 2017 | 38.06 | 38.17 | 36.76 | 37.23 | 711,619 | -0.68(-1.80%) |
Mar 31, 2017 | 37.48 | 38.07 | 37.27 | 37.91 | 582,800 | +0.28(+0.74%) |
Mar 30, 2017 | 37.13 | 37.67 | 37.13 | 37.63 | 431,767 | +0.46(+1.24%) |
Mar 29, 2017 | 36.46 | 37.24 | 36.27 | 37.17 | 528,785 | +0.70(+1.93%) |
Mar 28, 2017 | 36.09 | 36.66 | 35.96 | 36.47 | 661,207 | +0.32(+0.90%) |
Mar 27, 2017 | 36.01 | 36.25 | 35.60 | 36.14 | 416,744 | -0.14(-0.38%) |
Mar 24, 2017 | 36.64 | 36.77 | 36.10 | 36.28 | 222,759 | -0.23(-0.63%) |
Mar 23, 2017 | 36.28 | 36.76 | 36.22 | 36.51 | 449,658 | +0.12(+0.33%) |
Mar 22, 2017 | 36.25 | 36.50 | 35.99 | 36.39 | 482,290 | +0.02(+0.05%) |
Mar 21, 2017 | 37.68 | 37.90 | 36.36 | 36.38 | 482,556 | -1.14(-3.03%) |
Mar 20, 2017 | 37.88 | 37.88 | 37.30 | 37.51 | 239,990 | -0.34(-0.90%) |
Mar 17, 2017 | 38.30 | 38.30 | 37.70 | 37.85 | 1,196,551 | -0.31(-0.82%) |
Mar 16, 2017 | 38.59 | 38.73 | 38.01 | 38.17 | 412,724 | -0.18(-0.48%) |
Mar 15, 2017 | 37.61 | 38.46 | 37.61 | 38.35 | 534,080 | +0.90(+2.39%) |
Mar 14, 2017 | 37.63 | 37.64 | 37.08 | 37.46 | 479,391 | -0.47(-1.24%) |
Mar 13, 2017 | 37.12 | 37.97 | 37.12 | 37.93 | 822,314 | +0.84(+2.27%) |
Mar 10, 2017 | 36.81 | 37.23 | 36.54 | 37.09 | 642,463 | +0.55(+1.49%) |
Mar 09, 2017 | 37.36 | 37.50 | 36.25 | 36.54 | 682,922 | -0.89(-2.38%) |
Mar 08, 2017 | 37.77 | 38.15 | 37.35 | 37.43 | 934,045 | -0.09(-0.25%) |
Mar 07, 2017 | 38.04 | 38.06 | 37.36 | 37.52 | 772,978 | -0.46(-1.21%) |
Mar 06, 2017 | 37.88 | 38.12 | 37.70 | 37.98 | 387,692 | -0.21(-0.55%) |
Mar 03, 2017 | 38.38 | 38.59 | 37.87 | 38.20 | 442,894 | -0.03(-0.07%) |
Mar 02, 2017 | 39.03 | 39.10 | 38.16 | 38.22 | 523,198 | -0.77(-1.98%) |
Mar 01, 2017 | 38.32 | 39.26 | 38.32 | 39.00 | 712,818 | +1.25(+3.32%) |
Feb 28, 2017 | 38.99 | 39.02 | 37.68 | 37.74 | 611,828 | -1.32(-3.37%) |
Feb 27, 2017 | 38.61 | 39.13 | 38.60 | 39.06 | 469,970 | +0.42(+1.10%) |
Feb 24, 2017 | 38.07 | 38.64 | 37.78 | 38.64 | 499,478 | +0.24(+0.62%) |
Feb 23, 2017 | 39.32 | 39.41 | 38.07 | 38.40 | 446,281 | -0.76(-1.93%) |
Feb 22, 2017 | 39.01 | 39.23 | 38.85 | 39.15 | 455,951 | +0.01(+0.02%) |
Feb 21, 2017 | 38.77 | 39.21 | 38.77 | 39.14 | 556,035 | +0.44(+1.14%) |
Feb 17, 2017 | 38.70 | 38.70 | 38.70 | 0 | -1.05(-2.64%) | |
Feb 16, 2017 | 40.39 | 40.54 | 39.61 | 39.75 | 869,420 | -0.19(-0.48%) |
Feb 15, 2017 | 38.69 | 40.10 | 38.56 | 39.95 | 1,260,319 | +1.34(+3.48%) |
Feb 14, 2017 | 38.32 | 39.15 | 38.05 | 38.60 | 914,068 | -0.34(-0.88%) |
Feb 13, 2017 | 38.00 | 38.95 | 38.00 | 38.94 | 1,125,667 | +1.11(+2.95%) |
Feb 10, 2017 | 37.63 | 37.90 | 37.50 | 37.83 | 918,628 | +0.27(+0.71%) |
Feb 09, 2017 | 37.57 | 37.84 | 37.33 | 37.56 | 710,747 | +0.11(+0.30%) |
Feb 08, 2017 | 37.48 | 37.62 | 37.02 | 37.45 | 443,290 | -0.09(-0.25%) |
Feb 07, 2017 | 37.58 | 37.99 | 37.35 | 37.54 | 430,180 | +0.00(+0.00%) |
Feb 06, 2017 | 37.53 | 37.61 | 37.21 | 37.54 | 451,970 | -0.23(-0.61%) |
Feb 03, 2017 | 37.96 | 38.17 | 37.64 | 37.77 | 1,013,443 | +0.12(+0.32%) |
Feb 02, 2017 | 37.75 | 38.04 | 37.53 | 37.65 | 712,150 | -0.13(-0.34%) |