Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.97 | 37.02 | 36.78 | 36.84 | 64,345 | +0.06(+0.17%) |
Apr 27, 2017 | 37.00 | 37.07 | 36.75 | 36.78 | 66,255 | -0.29(-0.77%) |
Apr 26, 2017 | 37.07 | 37.16 | 37.00 | 37.07 | 180,543 | -0.10(-0.26%) |
Apr 25, 2017 | 36.91 | 37.16 | 36.83 | 37.16 | 50,788 | +0.35(+0.95%) |
Apr 24, 2017 | 36.75 | 36.84 | 36.56 | 36.81 | 57,204 | +0.19(+0.52%) |
Apr 21, 2017 | 36.65 | 36.68 | 36.52 | 36.62 | 88,195 | -0.10(-0.26%) |
Apr 20, 2017 | 36.72 | 36.94 | 36.59 | 36.72 | 522,023 | +0.10(+0.26%) |
Apr 19, 2017 | 36.84 | 36.88 | 36.56 | 36.62 | 184,994 | -0.13(-0.35%) |
Apr 18, 2017 | 36.68 | 36.81 | 36.59 | 36.75 | 73,883 | +0.06(+0.17%) |
Apr 17, 2017 | 36.88 | 36.88 | 36.59 | 36.68 | 251,747 | -0.10(-0.26%) |
Apr 13, 2017 | 37.00 | 37.03 | 36.72 | 36.78 | 88,504 | -0.19(-0.52%) |
Apr 12, 2017 | 37.26 | 37.26 | 36.90 | 36.97 | 58,403 | -0.16(-0.43%) |
Apr 11, 2017 | 37.35 | 37.39 | 37.08 | 37.13 | 55,252 | -0.10(-0.26%) |
Apr 10, 2017 | 37.26 | 37.39 | 37.21 | 37.23 | 131,353 | -0.03(-0.09%) |
Apr 07, 2017 | 37.26 | 37.39 | 37.16 | 37.26 | 39,749 | +0.00(+0.00%) |
Apr 06, 2017 | 37.23 | 37.42 | 37.10 | 37.26 | 75,436 | +0.26(+0.69%) |
Apr 05, 2017 | 37.23 | 37.48 | 37.00 | 37.00 | 50,485 | -0.16(-0.43%) |
Apr 04, 2017 | 37.00 | 37.23 | 36.91 | 37.16 | 178,753 | +0.10(+0.26%) |
Apr 03, 2017 | 37.19 | 37.22 | 36.72 | 37.07 | 50,128 | +0.00(+0.00%) |
Mar 31, 2017 | 36.75 | 37.07 | 36.68 | 37.07 | 56,803 | +0.41(+1.13%) |
Mar 30, 2017 | 36.84 | 36.84 | 36.59 | 36.65 | 50,366 | -0.03(-0.09%) |
Mar 29, 2017 | 36.56 | 36.84 | 36.46 | 36.68 | 189,164 | +0.21(+0.57%) |
Mar 28, 2017 | 36.46 | 36.59 | 36.40 | 36.48 | 147,705 | +0.08(+0.22%) |
Mar 27, 2017 | 36.40 | 36.43 | 36.21 | 36.40 | 47,076 | -0.19(-0.52%) |
Mar 24, 2017 | 36.56 | 36.68 | 36.43 | 36.59 | 89,717 | +0.16(+0.44%) |
Mar 23, 2017 | 36.30 | 36.65 | 36.30 | 36.43 | 39,372 | +0.06(+0.18%) |
Mar 22, 2017 | 36.40 | 36.43 | 36.21 | 36.37 | 40,805 | -0.06(-0.18%) |
Mar 21, 2017 | 36.72 | 36.75 | 36.24 | 36.43 | 77,211 | -0.24(-0.66%) |
Mar 20, 2017 | 36.52 | 36.72 | 36.46 | 36.67 | 65,011 | +0.02(+0.05%) |
Mar 17, 2017 | 36.94 | 37.09 | 36.62 | 36.65 | 48,149 | -0.26(-0.69%) |
Mar 16, 2017 | 37.10 | 37.10 | 36.78 | 36.91 | 29,361 | -0.06(-0.17%) |
Mar 15, 2017 | 36.88 | 37.03 | 36.72 | 36.97 | 56,319 | +0.29(+0.78%) |
Mar 14, 2017 | 36.88 | 36.88 | 36.52 | 36.68 | 61,998 | -0.29(-0.78%) |
Mar 13, 2017 | 37.00 | 37.07 | 36.84 | 36.97 | 42,842 | +0.06(+0.17%) |
Mar 10, 2017 | 37.32 | 37.32 | 36.81 | 36.91 | 99,773 | -0.03(-0.09%) |
Mar 09, 2017 | 37.00 | 37.32 | 36.56 | 36.94 | 63,922 | -0.22(-0.60%) |
Mar 08, 2017 | 37.64 | 37.64 | 37.13 | 37.16 | 55,846 | -0.46(-1.23%) |
Mar 07, 2017 | 37.70 | 38.06 | 37.43 | 37.63 | 51,495 | -0.21(-0.55%) |
Mar 06, 2017 | 37.64 | 37.83 | 37.51 | 37.83 | 44,434 | +0.13(+0.34%) |
Mar 03, 2017 | 37.80 | 37.83 | 37.55 | 37.70 | 147,659 | +0.03(+0.08%) |
Mar 02, 2017 | 37.67 | 37.80 | 37.55 | 37.67 | 50,096 | -0.06(-0.17%) |
Mar 01, 2017 | 37.77 | 37.83 | 37.60 | 37.74 | 54,195 | +0.32(+0.85%) |
Feb 28, 2017 | 37.29 | 37.58 | 37.27 | 37.42 | 71,323 | +0.16(+0.43%) |
Feb 27, 2017 | 37.51 | 37.51 | 37.16 | 37.26 | 202,357 | -0.10(-0.26%) |
Feb 24, 2017 | 37.48 | 37.67 | 37.26 | 37.35 | 80,096 | -0.29(-0.76%) |
Feb 23, 2017 | 37.93 | 37.96 | 37.48 | 37.64 | 89,468 | -0.13(-0.34%) |
Feb 22, 2017 | 38.02 | 38.02 | 37.74 | 37.77 | 204,026 | -0.35(-0.92%) |
Feb 21, 2017 | 38.28 | 38.28 | 37.96 | 38.12 | 50,330 | +0.29(+0.76%) |
Feb 17, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.16(-0.42%) | |
Feb 16, 2017 | 38.44 | 38.44 | 37.96 | 37.99 | 83,239 | -0.26(-0.67%) |
Feb 15, 2017 | 38.28 | 38.28 | 38.09 | 38.25 | 103,647 | +0.06(+0.17%) |
Feb 14, 2017 | 37.93 | 38.18 | 37.83 | 38.18 | 207,461 | +0.22(+0.59%) |
Feb 13, 2017 | 37.99 | 38.00 | 37.74 | 37.96 | 75,142 | +0.03(+0.08%) |
Feb 10, 2017 | 38.12 | 38.12 | 37.80 | 37.93 | 64,759 | +0.03(+0.08%) |
Feb 09, 2017 | 37.99 | 37.99 | 37.80 | 37.90 | 63,352 | +0.13(+0.34%) |
Feb 08, 2017 | 37.93 | 37.93 | 37.45 | 37.77 | 62,291 | -0.10(-0.25%) |
Feb 07, 2017 | 38.15 | 38.15 | 37.58 | 37.86 | 161,451 | -0.13(-0.35%) |
Feb 06, 2017 | 38.00 | 38.00 | 37.75 | 38.00 | 92,124 | +0.13(+0.33%) |
Feb 03, 2017 | 37.81 | 38.06 | 37.81 | 37.87 | 100,912 | +0.03(+0.08%) |
Feb 02, 2017 | 37.78 | 37.84 | 37.43 | 37.84 | 53,766 | +0.16(+0.42%) |