Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.66 | 38.70 | 38.62 | 38.66 | 8,681 | -0.03(-0.09%) |
Apr 27, 2017 | 38.58 | 38.72 | 38.56 | 38.69 | 13,929 | +0.06(+0.16%) |
Apr 26, 2017 | 38.75 | 38.79 | 38.63 | 38.63 | 11,273 | -0.27(-0.68%) |
Apr 25, 2017 | 38.80 | 38.93 | 38.76 | 38.89 | 7,896 | +0.08(+0.21%) |
Apr 24, 2017 | 38.50 | 38.82 | 38.50 | 38.81 | 14,617 | +1.38(+3.70%) |
Apr 21, 2017 | 37.50 | 37.50 | 37.33 | 37.43 | 12,175 | -0.02(-0.05%) |
Apr 20, 2017 | 37.41 | 37.54 | 37.41 | 37.45 | 11,155 | +0.33(+0.89%) |
Apr 19, 2017 | 37.23 | 37.27 | 37.11 | 37.11 | 16,252 | +0.09(+0.25%) |
Apr 18, 2017 | 37.06 | 37.12 | 36.89 | 37.02 | 13,740 | +0.01(+0.02%) |
Apr 17, 2017 | 37.14 | 37.18 | 36.97 | 37.01 | 10,754 | +0.18(+0.50%) |
Apr 13, 2017 | 36.92 | 36.92 | 36.75 | 36.83 | 9,256 | +0.01(+0.02%) |
Apr 12, 2017 | 37.02 | 37.02 | 36.82 | 36.82 | 3,288 | +0.01(+0.02%) |
Apr 11, 2017 | 36.72 | 36.81 | 36.57 | 36.81 | 4,950 | +0.09(+0.25%) |
Apr 10, 2017 | 36.63 | 36.74 | 36.62 | 36.72 | 8,207 | +0.07(+0.19%) |
Apr 07, 2017 | 36.66 | 36.68 | 36.65 | 36.65 | 3,281 | -0.01(-0.03%) |
Apr 06, 2017 | 36.59 | 36.78 | 36.59 | 36.66 | 4,142 | +0.13(+0.35%) |
Apr 05, 2017 | 36.71 | 36.72 | 36.53 | 36.54 | 22,493 | -0.06(-0.15%) |
Apr 04, 2017 | 36.46 | 36.59 | 36.46 | 36.59 | 6,816 | +0.04(+0.10%) |
Apr 03, 2017 | 36.55 | 36.56 | 36.41 | 36.56 | 9,583 | -0.18(-0.50%) |
Mar 31, 2017 | 36.63 | 36.83 | 36.62 | 36.74 | 10,601 | +0.14(+0.38%) |
Mar 30, 2017 | 36.87 | 36.87 | 36.57 | 36.60 | 5,223 | -0.12(-0.32%) |
Mar 29, 2017 | 36.61 | 36.78 | 36.60 | 36.72 | 40,201 | -0.21(-0.56%) |
Mar 28, 2017 | 36.89 | 36.97 | 36.83 | 36.93 | 2,790 | +0.09(+0.24%) |
Mar 27, 2017 | 36.78 | 36.90 | 36.78 | 36.84 | 1,099 | -0.04(-0.10%) |
Mar 24, 2017 | 36.75 | 36.88 | 36.69 | 36.88 | 9,163 | -0.07(-0.20%) |
Mar 23, 2017 | 36.82 | 37.06 | 36.82 | 36.95 | 3,166 | +0.19(+0.52%) |
Mar 22, 2017 | 36.62 | 36.80 | 36.61 | 36.76 | 4,408 | -0.16(-0.42%) |
Mar 21, 2017 | 37.42 | 37.42 | 36.87 | 36.91 | 9,412 | -0.24(-0.64%) |
Mar 20, 2017 | 37.23 | 37.28 | 37.09 | 37.15 | 7,866 | +0.03(+0.07%) |
Mar 17, 2017 | 36.96 | 37.21 | 36.96 | 37.12 | 4,045 | +0.04(+0.11%) |
Mar 16, 2017 | 36.91 | 37.11 | 36.91 | 37.08 | 11,230 | +0.08(+0.21%) |
Mar 15, 2017 | 36.54 | 37.00 | 36.54 | 37.00 | 4,003 | +0.65(+1.79%) |
Mar 14, 2017 | 36.45 | 36.49 | 36.28 | 36.35 | 5,740 | -0.35(-0.95%) |
Mar 13, 2017 | 36.78 | 36.78 | 36.67 | 36.70 | 5,035 | -0.06(-0.15%) |
Mar 10, 2017 | 36.67 | 36.78 | 36.67 | 36.76 | 5,405 | +0.31(+0.86%) |
Mar 09, 2017 | 36.26 | 36.45 | 36.24 | 36.45 | 6,621 | +0.41(+1.15%) |
Mar 08, 2017 | 36.08 | 36.19 | 36.03 | 36.03 | 8,126 | -0.07(-0.20%) |
Mar 07, 2017 | 36.12 | 36.12 | 36.04 | 36.11 | 7,199 | -0.23(-0.63%) |
Mar 06, 2017 | 36.28 | 36.41 | 36.19 | 36.34 | 53,416 | -0.08(-0.23%) |
Mar 03, 2017 | 36.17 | 36.52 | 36.17 | 36.42 | 3,559 | +0.28(+0.76%) |
Mar 02, 2017 | 36.27 | 36.42 | 36.13 | 36.14 | 57,133 | -0.36(-0.98%) |
Mar 01, 2017 | 36.33 | 36.67 | 36.33 | 36.50 | 19,844 | +0.55(+1.53%) |
Feb 28, 2017 | 36.05 | 36.05 | 35.85 | 35.95 | 8,243 | -0.02(-0.05%) |
Feb 27, 2017 | 35.60 | 36.04 | 35.60 | 35.97 | 7,822 | +0.21(+0.59%) |
Feb 24, 2017 | 35.65 | 35.87 | 35.44 | 35.76 | 11,321 | -0.25(-0.69%) |
Feb 23, 2017 | 36.28 | 36.33 | 35.99 | 36.01 | 22,356 | -0.32(-0.88%) |
Feb 22, 2017 | 35.98 | 36.33 | 35.97 | 36.33 | 13,543 | +0.08(+0.23%) |
Feb 21, 2017 | 36.28 | 36.30 | 36.21 | 36.24 | 2,887 | +0.15(+0.41%) |
Feb 17, 2017 | 36.10 | 36.10 | 36.10 | 0 | -0.13(-0.35%) | |
Feb 16, 2017 | 36.10 | 36.23 | 36.07 | 36.23 | 11,570 | +0.35(+0.97%) |
Feb 15, 2017 | 35.68 | 35.92 | 35.60 | 35.88 | 17,720 | +0.15(+0.41%) |
Feb 14, 2017 | 35.65 | 35.76 | 35.56 | 35.73 | 34,821 | -0.11(-0.31%) |
Feb 13, 2017 | 35.73 | 35.86 | 35.69 | 35.84 | 45,962 | +0.20(+0.55%) |
Feb 10, 2017 | 35.57 | 35.72 | 35.50 | 35.64 | 11,250 | +0.15(+0.41%) |
Feb 09, 2017 | 35.38 | 35.53 | 35.38 | 35.50 | 6,376 | +0.09(+0.25%) |
Feb 08, 2017 | 35.52 | 35.52 | 35.19 | 35.41 | 3,707 | +0.16(+0.44%) |
Feb 07, 2017 | 35.17 | 35.29 | 35.17 | 35.25 | 12,775 | -0.11(-0.31%) |
Feb 06, 2017 | 35.45 | 35.53 | 35.36 | 35.36 | 7,495 | -0.29(-0.82%) |
Feb 03, 2017 | 35.72 | 35.73 | 35.54 | 35.66 | 3,825 | +0.10(+0.28%) |
Feb 02, 2017 | 35.68 | 35.68 | 35.46 | 35.56 | 6,710 | -0.04(-0.10%) |