Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.95 | 40.06 | 39.39 | 39.44 | 1,102,446 | -0.39(-0.99%) |
Apr 27, 2017 | 40.41 | 40.65 | 39.80 | 39.83 | 1,643,561 | -0.54(-1.33%) |
Apr 26, 2017 | 39.48 | 40.58 | 39.45 | 40.37 | 2,450,227 | +0.87(+2.21%) |
Apr 25, 2017 | 40.57 | 39.81 | 38.35 | 39.49 | 3,020,567 | -1.08(-2.66%) |
Apr 24, 2017 | 40.13 | 40.89 | 40.09 | 40.57 | 3,602,110 | +0.71(+1.79%) |
Apr 21, 2017 | 39.42 | 39.90 | 39.20 | 39.86 | 1,402,557 | +0.53(+1.34%) |
Apr 20, 2017 | 38.88 | 39.48 | 38.80 | 39.33 | 848,751 | +0.62(+1.61%) |
Apr 19, 2017 | 38.64 | 39.04 | 38.57 | 38.71 | 1,131,915 | +0.24(+0.63%) |
Apr 18, 2017 | 37.93 | 38.53 | 37.83 | 38.47 | 1,731,499 | +0.48(+1.27%) |
Apr 17, 2017 | 38.28 | 38.46 | 37.58 | 37.99 | 1,524,101 | -0.37(-0.98%) |
Apr 13, 2017 | 38.99 | 39.24 | 38.20 | 38.36 | 599,163 | -0.64(-1.65%) |
Apr 12, 2017 | 38.81 | 39.04 | 38.51 | 39.00 | 1,303,589 | +0.23(+0.60%) |
Apr 11, 2017 | 38.35 | 38.78 | 38.21 | 38.77 | 1,111,642 | +0.55(+1.45%) |
Apr 10, 2017 | 38.47 | 38.73 | 38.15 | 38.22 | 942,223 | -0.26(-0.67%) |
Apr 07, 2017 | 37.98 | 38.54 | 37.92 | 38.48 | 1,494,790 | +0.42(+1.10%) |
Apr 06, 2017 | 37.24 | 38.28 | 37.03 | 38.06 | 1,519,260 | +0.95(+2.57%) |
Apr 05, 2017 | 38.32 | 38.70 | 37.04 | 37.10 | 2,312,270 | -1.09(-2.85%) |
Apr 04, 2017 | 38.97 | 38.97 | 38.16 | 38.19 | 1,952,332 | -0.89(-2.28%) |
Apr 03, 2017 | 39.28 | 39.43 | 38.93 | 39.08 | 1,002,246 | -0.15(-0.39%) |
Mar 31, 2017 | 39.29 | 39.49 | 39.00 | 39.23 | 1,303,723 | +0.01(+0.02%) |
Mar 30, 2017 | 38.84 | 39.33 | 38.75 | 39.23 | 899,398 | +0.29(+0.73%) |
Mar 29, 2017 | 38.65 | 39.15 | 38.59 | 38.94 | 1,065,511 | +0.19(+0.48%) |
Mar 28, 2017 | 38.23 | 38.81 | 38.16 | 38.75 | 1,035,711 | +0.69(+1.81%) |
Mar 27, 2017 | 38.04 | 38.24 | 37.75 | 38.07 | 1,177,511 | -0.10(-0.26%) |
Mar 24, 2017 | 38.04 | 38.34 | 37.69 | 38.16 | 661,222 | +0.19(+0.49%) |
Mar 23, 2017 | 37.79 | 38.35 | 37.74 | 37.98 | 699,655 | +0.37(+1.00%) |
Mar 22, 2017 | 37.79 | 37.88 | 37.21 | 37.60 | 1,222,601 | -0.23(-0.61%) |
Mar 21, 2017 | 38.24 | 38.24 | 37.80 | 37.83 | 1,093,386 | -0.21(-0.54%) |
Mar 20, 2017 | 38.68 | 38.75 | 37.99 | 38.04 | 949,217 | -0.66(-1.71%) |
Mar 17, 2017 | 38.04 | 38.86 | 38.04 | 38.70 | 1,852,028 | +0.77(+2.02%) |
Mar 16, 2017 | 38.26 | 38.41 | 37.87 | 37.93 | 1,037,124 | -0.31(-0.82%) |
Mar 15, 2017 | 37.81 | 38.70 | 37.81 | 38.24 | 1,672,041 | +0.54(+1.42%) |
Mar 14, 2017 | 36.82 | 37.74 | 36.68 | 37.71 | 1,370,999 | +0.99(+2.70%) |
Mar 13, 2017 | 36.97 | 37.11 | 36.52 | 36.72 | 1,065,566 | -0.23(-0.63%) |
Mar 10, 2017 | 37.36 | 37.52 | 36.86 | 36.95 | 1,002,934 | -0.36(-0.96%) |
Mar 09, 2017 | 37.09 | 37.61 | 37.01 | 37.31 | 944,786 | -0.01(-0.02%) |
Mar 08, 2017 | 36.91 | 37.49 | 36.65 | 37.32 | 1,076,144 | +0.62(+1.68%) |
Mar 07, 2017 | 36.93 | 36.97 | 36.62 | 36.70 | 919,810 | -0.22(-0.60%) |
Mar 06, 2017 | 36.78 | 37.06 | 36.35 | 36.92 | 1,363,783 | +0.19(+0.51%) |
Mar 03, 2017 | 37.22 | 37.22 | 36.34 | 36.74 | 1,082,004 | -0.50(-1.33%) |
Mar 02, 2017 | 37.19 | 37.46 | 36.97 | 37.23 | 1,223,748 | -0.16(-0.43%) |
Mar 01, 2017 | 37.77 | 37.96 | 37.20 | 37.39 | 1,338,301 | +0.00(+0.00%) |
Feb 28, 2017 | 37.57 | 37.91 | 37.32 | 37.39 | 1,307,080 | -0.05(-0.14%) |
Feb 27, 2017 | 37.63 | 37.71 | 37.27 | 37.44 | 1,135,773 | -0.23(-0.61%) |
Feb 24, 2017 | 37.22 | 37.69 | 37.06 | 37.67 | 1,013,056 | +0.35(+0.92%) |
Feb 23, 2017 | 37.44 | 37.59 | 37.07 | 37.33 | 1,633,501 | +0.06(+0.17%) |
Feb 22, 2017 | 38.43 | 38.48 | 37.23 | 37.27 | 2,702,989 | -1.57(-4.03%) |
Feb 21, 2017 | 39.59 | 39.59 | 38.70 | 38.83 | 1,562,909 | -0.86(-2.16%) |
Feb 17, 2017 | 39.69 | 39.69 | 39.69 | 0 | -0.27(-0.69%) | |
Feb 16, 2017 | 40.09 | 40.09 | 39.36 | 39.97 | 797,626 | -0.04(-0.09%) |
Feb 15, 2017 | 40.37 | 40.50 | 39.91 | 40.00 | 1,027,976 | -0.42(-1.05%) |
Feb 14, 2017 | 40.20 | 40.57 | 39.90 | 40.43 | 981,202 | +0.11(+0.26%) |
Feb 13, 2017 | 40.71 | 40.76 | 40.06 | 40.32 | 875,636 | -0.26(-0.63%) |
Feb 10, 2017 | 40.16 | 40.86 | 40.16 | 40.58 | 1,439,016 | +0.50(+1.26%) |
Feb 09, 2017 | 39.20 | 40.51 | 39.20 | 40.07 | 1,977,089 | +0.82(+2.10%) |
Feb 08, 2017 | 38.56 | 39.36 | 38.22 | 39.25 | 1,148,864 | +0.71(+1.84%) |
Feb 07, 2017 | 39.08 | 39.11 | 38.41 | 38.54 | 893,711 | -0.19(-0.48%) |
Feb 06, 2017 | 39.18 | 39.33 | 38.63 | 38.73 | 1,361,454 | -0.16(-0.41%) |
Feb 03, 2017 | 38.96 | 39.17 | 38.56 | 38.89 | 1,119,819 | +0.22(+0.57%) |
Feb 02, 2017 | 38.83 | 38.91 | 38.53 | 38.67 | 1,638,709 | -0.12(-0.30%) |