Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.57 | 38.89 | 38.39 | 38.77 | 230,507 | +0.14(+0.37%) |
Apr 27, 2017 | 38.44 | 38.70 | 38.18 | 38.63 | 202,812 | +0.25(+0.64%) |
Apr 26, 2017 | 38.81 | 38.81 | 38.37 | 38.38 | 222,058 | -0.80(-2.03%) |
Apr 25, 2017 | 39.24 | 39.42 | 39.10 | 39.18 | 197,335 | +0.35(+0.90%) |
Apr 24, 2017 | 38.53 | 38.88 | 38.20 | 38.83 | 282,123 | +0.32(+0.84%) |
Apr 21, 2017 | 38.39 | 38.63 | 38.11 | 38.51 | 199,487 | -0.16(-0.42%) |
Apr 20, 2017 | 38.34 | 38.72 | 38.25 | 38.67 | 149,453 | +0.37(+0.97%) |
Apr 19, 2017 | 38.07 | 38.37 | 38.02 | 38.30 | 206,631 | +0.21(+0.55%) |
Apr 18, 2017 | 38.52 | 38.56 | 37.90 | 38.09 | 240,948 | -1.02(-2.60%) |
Apr 17, 2017 | 38.82 | 39.13 | 38.74 | 39.10 | 144,283 | +0.69(+1.80%) |
Apr 13, 2017 | 38.55 | 38.83 | 38.32 | 38.41 | 130,168 | -0.09(-0.25%) |
Apr 12, 2017 | 38.58 | 38.72 | 38.41 | 38.51 | 176,869 | +0.23(+0.59%) |
Apr 11, 2017 | 38.63 | 38.64 | 38.16 | 38.28 | 198,654 | -0.46(-1.18%) |
Apr 10, 2017 | 38.80 | 38.93 | 38.66 | 38.73 | 144,459 | -0.26(-0.66%) |
Apr 07, 2017 | 38.91 | 39.12 | 38.78 | 38.99 | 176,566 | -0.35(-0.89%) |
Apr 06, 2017 | 39.68 | 39.84 | 39.28 | 39.34 | 223,238 | -0.38(-0.96%) |
Apr 05, 2017 | 39.66 | 40.24 | 39.64 | 39.72 | 490,234 | +0.58(+1.48%) |
Apr 04, 2017 | 38.94 | 39.43 | 38.79 | 39.14 | 273,544 | +0.04(+0.10%) |
Apr 03, 2017 | 39.40 | 39.72 | 39.06 | 39.10 | 307,331 | +1.00(+2.62%) |
Mar 31, 2017 | 38.43 | 38.72 | 38.01 | 38.11 | 216,395 | -0.45(-1.16%) |
Mar 30, 2017 | 38.02 | 38.60 | 37.99 | 38.55 | 297,201 | +0.30(+0.79%) |
Mar 29, 2017 | 38.13 | 38.42 | 38.12 | 38.25 | 208,965 | +0.16(+0.42%) |
Mar 28, 2017 | 38.07 | 38.44 | 38.07 | 38.09 | 279,718 | -0.20(-0.52%) |
Mar 27, 2017 | 37.97 | 38.32 | 37.90 | 38.29 | 232,078 | +0.63(+1.66%) |
Mar 24, 2017 | 37.70 | 37.96 | 37.53 | 37.66 | 224,651 | +0.06(+0.15%) |
Mar 23, 2017 | 37.63 | 37.93 | 37.49 | 37.60 | 442,919 | +0.08(+0.20%) |
Mar 22, 2017 | 37.97 | 38.01 | 37.13 | 37.53 | 471,519 | +0.46(+1.25%) |
Mar 21, 2017 | 37.78 | 38.21 | 37.05 | 37.06 | 558,618 | -2.52(-6.38%) |
Mar 20, 2017 | 39.50 | 39.67 | 39.34 | 39.59 | 375,661 | +0.21(+0.53%) |
Mar 17, 2017 | 39.43 | 39.68 | 39.35 | 39.38 | 266,484 | -0.22(-0.55%) |
Mar 16, 2017 | 39.60 | 39.93 | 39.46 | 39.60 | 236,706 | +0.02(+0.05%) |
Mar 15, 2017 | 39.32 | 39.64 | 39.09 | 39.58 | 250,845 | +0.41(+1.04%) |
Mar 14, 2017 | 39.16 | 39.39 | 38.95 | 39.17 | 241,315 | +0.14(+0.36%) |
Mar 13, 2017 | 38.85 | 39.08 | 38.68 | 39.03 | 218,352 | +0.63(+1.63%) |
Mar 10, 2017 | 38.43 | 38.52 | 37.63 | 38.40 | 444,585 | +0.22(+0.57%) |
Mar 09, 2017 | 38.37 | 38.68 | 38.04 | 38.18 | 421,044 | -1.18(-2.99%) |
Mar 08, 2017 | 40.30 | 40.54 | 38.86 | 39.36 | 849,846 | -0.92(-2.29%) |
Mar 07, 2017 | 40.27 | 40.46 | 40.17 | 40.28 | 229,367 | -0.28(-0.70%) |
Mar 06, 2017 | 40.81 | 40.87 | 40.56 | 40.57 | 115,700 | -0.36(-0.88%) |
Mar 03, 2017 | 41.03 | 41.25 | 40.84 | 40.93 | 139,329 | +0.04(+0.09%) |
Mar 02, 2017 | 41.22 | 41.41 | 40.84 | 40.89 | 284,348 | -0.95(-2.27%) |
Mar 01, 2017 | 41.53 | 41.98 | 41.39 | 41.84 | 213,277 | +1.06(+2.61%) |
Feb 28, 2017 | 40.95 | 40.95 | 40.68 | 40.77 | 296,340 | -0.29(-0.72%) |
Feb 27, 2017 | 40.82 | 41.13 | 40.81 | 41.07 | 200,025 | +0.03(+0.07%) |
Feb 24, 2017 | 41.24 | 41.24 | 40.89 | 41.04 | 112,432 | -0.19(-0.46%) |
Feb 23, 2017 | 41.46 | 41.50 | 41.16 | 41.23 | 207,550 | -0.18(-0.44%) |
Feb 22, 2017 | 41.44 | 41.70 | 41.15 | 41.41 | 374,728 | -0.08(-0.18%) |
Feb 21, 2017 | 41.13 | 41.59 | 41.07 | 41.49 | 302,058 | +0.23(+0.55%) |
Feb 17, 2017 | 41.26 | 41.26 | 41.26 | 0 | -0.11(-0.28%) | |
Feb 16, 2017 | 41.61 | 42.06 | 41.28 | 41.37 | 307,946 | -0.37(-0.89%) |
Feb 15, 2017 | 41.26 | 41.82 | 40.69 | 41.74 | 675,014 | +0.13(+0.32%) |
Feb 14, 2017 | 41.55 | 41.66 | 41.08 | 41.61 | 533,115 | -0.10(-0.25%) |
Feb 13, 2017 | 42.49 | 42.53 | 41.32 | 41.71 | 744,276 | -0.70(-1.66%) |
Feb 10, 2017 | 42.21 | 42.71 | 42.08 | 42.42 | 295,369 | -0.38(-0.89%) |
Feb 09, 2017 | 42.64 | 43.16 | 42.72 | 42.80 | 426,444 | +0.15(+0.36%) |
Feb 08, 2017 | 42.61 | 42.75 | 42.40 | 42.64 | 303,908 | -0.27(-0.62%) |
Feb 07, 2017 | 43.52 | 43.56 | 42.87 | 42.91 | 284,685 | -0.66(-1.52%) |
Feb 06, 2017 | 43.61 | 43.98 | 43.38 | 43.57 | 210,882 | -0.70(-1.59%) |
Feb 03, 2017 | 44.53 | 44.56 | 43.94 | 44.28 | 270,405 | +0.15(+0.34%) |
Feb 02, 2017 | 43.82 | 44.39 | 43.54 | 44.13 | 305,871 | +1.28(+2.99%) |