Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.33 | 37.33 | 36.60 | 36.62 | 218,138 | -0.79(-2.10%) |
Apr 27, 2017 | 37.69 | 37.86 | 37.30 | 37.40 | 233,591 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.06 | 37.36 | 37.77 | 276,726 | -0.29(-0.77%) |
Apr 25, 2017 | 38.25 | 38.90 | 37.81 | 38.06 | 273,366 | +0.28(+0.74%) |
Apr 24, 2017 | 38.77 | 38.77 | 37.18 | 37.78 | 300,198 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.31 | 38.58 | 189,458 | -0.02(-0.04%) |
Apr 20, 2017 | 38.52 | 38.62 | 38.12 | 38.60 | 185,065 | +0.12(+0.31%) |
Apr 19, 2017 | 38.22 | 38.52 | 38.12 | 38.48 | 307,181 | +0.20(+0.51%) |
Apr 18, 2017 | 38.31 | 38.40 | 38.17 | 38.28 | 168,269 | +0.04(+0.10%) |
Apr 17, 2017 | 37.99 | 38.41 | 37.99 | 38.24 | 176,559 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.96 | 37.53 | 37.86 | 152,972 | +0.26(+0.68%) |
Apr 12, 2017 | 37.51 | 37.64 | 37.36 | 37.60 | 224,589 | +0.01(+0.02%) |
Apr 11, 2017 | 36.94 | 37.68 | 36.94 | 37.59 | 205,453 | +0.66(+1.78%) |
Apr 10, 2017 | 36.76 | 37.04 | 36.66 | 36.94 | 70,701 | +0.20(+0.56%) |
Apr 07, 2017 | 36.71 | 36.88 | 36.52 | 36.73 | 111,620 | +0.11(+0.29%) |
Apr 06, 2017 | 36.07 | 36.75 | 36.07 | 36.63 | 195,686 | +0.54(+1.49%) |
Apr 05, 2017 | 36.43 | 36.46 | 35.97 | 36.09 | 268,588 | -0.24(-0.67%) |
Apr 04, 2017 | 36.14 | 36.67 | 36.12 | 36.33 | 224,165 | +0.21(+0.59%) |
Apr 03, 2017 | 36.20 | 36.30 | 35.87 | 36.12 | 165,777 | -0.11(-0.29%) |
Mar 31, 2017 | 36.13 | 36.46 | 36.04 | 36.23 | 195,555 | +0.08(+0.21%) |
Mar 30, 2017 | 35.97 | 36.18 | 35.76 | 36.15 | 93,329 | +0.17(+0.48%) |
Mar 29, 2017 | 35.72 | 36.00 | 35.64 | 35.98 | 152,791 | +0.23(+0.64%) |
Mar 28, 2017 | 35.66 | 35.80 | 35.31 | 35.75 | 171,758 | +0.04(+0.10%) |
Mar 27, 2017 | 35.80 | 36.35 | 35.48 | 35.71 | 354,387 | -0.28(-0.77%) |
Mar 24, 2017 | 35.90 | 36.12 | 35.71 | 35.98 | 319,004 | +0.10(+0.29%) |
Mar 23, 2017 | 35.30 | 36.19 | 35.30 | 35.88 | 433,451 | +0.52(+1.46%) |
Mar 22, 2017 | 35.84 | 36.11 | 34.94 | 35.36 | 549,505 | -0.41(-1.15%) |
Mar 21, 2017 | 36.11 | 36.14 | 35.70 | 35.78 | 170,324 | -0.20(-0.56%) |
Mar 20, 2017 | 36.04 | 36.18 | 35.78 | 35.98 | 173,689 | -0.07(-0.19%) |
Mar 17, 2017 | 35.69 | 36.12 | 35.55 | 36.04 | 317,348 | +0.35(+0.98%) |
Mar 16, 2017 | 35.57 | 35.90 | 35.47 | 35.69 | 133,939 | +0.10(+0.29%) |
Mar 15, 2017 | 35.04 | 35.80 | 34.96 | 35.59 | 255,474 | +0.70(+1.99%) |
Mar 14, 2017 | 34.62 | 35.01 | 34.62 | 34.89 | 107,485 | -0.02(-0.06%) |
Mar 13, 2017 | 35.14 | 34.64 | 34.92 | 192,683 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.84 | 35.10 | 34.42 | 34.69 | 142,414 | +0.13(+0.37%) |
Mar 09, 2017 | 34.93 | 35.42 | 34.44 | 34.56 | 197,540 | -0.37(-1.05%) |
Mar 08, 2017 | 35.71 | 36.03 | 34.86 | 34.93 | 248,843 | -1.05(-2.91%) |
Mar 07, 2017 | 35.98 | 36.19 | 35.81 | 35.98 | 111,220 | -0.13(-0.35%) |
Mar 06, 2017 | 36.24 | 36.24 | 35.51 | 36.10 | 191,968 | -0.40(-1.11%) |
Mar 03, 2017 | 36.46 | 36.52 | 35.56 | 36.51 | 250,968 | +0.12(+0.33%) |
Mar 02, 2017 | 36.60 | 36.71 | 36.28 | 36.39 | 223,359 | -0.34(-0.94%) |
Mar 01, 2017 | 36.96 | 37.30 | 36.28 | 36.73 | 332,704 | -0.37(-0.99%) |
Feb 28, 2017 | 37.31 | 37.49 | 36.96 | 37.10 | 407,460 | -0.34(-0.90%) |
Feb 27, 2017 | 37.49 | 38.20 | 37.41 | 37.44 | 313,024 | -0.49(-1.30%) |
Feb 24, 2017 | 36.60 | 38.10 | 36.42 | 37.93 | 360,876 | +1.58(+4.36%) |
Feb 23, 2017 | 36.77 | 36.77 | 36.07 | 36.34 | 187,148 | -0.22(-0.59%) |
Feb 22, 2017 | 36.96 | 37.29 | 35.92 | 36.56 | 388,496 | -0.46(-1.23%) |
Feb 21, 2017 | 36.37 | 37.17 | 36.27 | 37.02 | 420,652 | +0.63(+1.73%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.87 | 36.21 | 35.74 | 35.96 | 380,840 | +0.17(+0.48%) |
Feb 15, 2017 | 35.39 | 35.93 | 35.12 | 35.78 | 245,494 | +0.09(+0.25%) |
Feb 14, 2017 | 35.84 | 35.93 | 35.28 | 35.69 | 172,500 | -0.31(-0.85%) |
Feb 13, 2017 | 36.04 | 36.18 | 35.63 | 36.00 | 163,865 | +0.08(+0.23%) |
Feb 10, 2017 | 35.31 | 36.01 | 35.30 | 35.92 | 140,588 | +0.40(+1.12%) |
Feb 09, 2017 | 35.06 | 35.72 | 34.79 | 35.52 | 165,874 | +0.33(+0.93%) |
Feb 08, 2017 | 35.16 | 35.45 | 34.91 | 35.19 | 152,560 | +0.26(+0.75%) |
Feb 07, 2017 | 35.07 | 35.24 | 34.86 | 34.93 | 174,439 | -0.10(-0.30%) |
Feb 06, 2017 | 35.07 | 35.30 | 34.89 | 35.04 | 151,698 | +0.00(+0.00%) |
Feb 03, 2017 | 35.18 | 35.37 | 34.95 | 35.04 | 160,682 | +0.13(+0.39%) |
Feb 02, 2017 | 34.81 | 35.20 | 34.75 | 34.90 | 163,226 | +0.28(+0.82%) |