Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.95 | 37.95 | 37.44 | 37.62 | 852,614 | -0.27(-0.71%) |
Apr 27, 2017 | 38.09 | 38.28 | 37.82 | 37.89 | 274,551 | -0.08(-0.21%) |
Apr 26, 2017 | 38.02 | 38.32 | 37.83 | 37.97 | 353,217 | -0.03(-0.09%) |
Apr 25, 2017 | 38.17 | 38.47 | 37.98 | 38.01 | 248,422 | +0.08(+0.21%) |
Apr 24, 2017 | 37.97 | 38.02 | 37.72 | 37.93 | 260,943 | +0.41(+1.09%) |
Apr 21, 2017 | 37.39 | 37.69 | 37.27 | 37.52 | 272,408 | +0.03(+0.09%) |
Apr 20, 2017 | 37.21 | 37.51 | 37.07 | 37.48 | 247,937 | +0.33(+0.89%) |
Apr 19, 2017 | 37.15 | 37.39 | 37.05 | 37.15 | 265,582 | +0.00(+0.00%) |
Apr 18, 2017 | 36.69 | 37.17 | 36.69 | 37.15 | 261,782 | +0.38(+1.04%) |
Apr 17, 2017 | 36.58 | 36.77 | 36.50 | 36.77 | 288,479 | +0.21(+0.57%) |
Apr 13, 2017 | 36.91 | 36.99 | 36.56 | 36.56 | 537,586 | -0.42(-1.13%) |
Apr 12, 2017 | 36.86 | 37.33 | 36.73 | 36.98 | 653,580 | +0.11(+0.31%) |
Apr 11, 2017 | 36.40 | 36.90 | 36.30 | 36.86 | 217,053 | +0.40(+1.10%) |
Apr 10, 2017 | 36.48 | 36.74 | 36.26 | 36.46 | 373,121 | -0.03(-0.10%) |
Apr 07, 2017 | 36.47 | 36.66 | 36.30 | 36.50 | 413,779 | -0.17(-0.48%) |
Apr 06, 2017 | 36.50 | 36.71 | 36.27 | 36.67 | 272,939 | +0.17(+0.45%) |
Apr 05, 2017 | 37.14 | 37.20 | 36.50 | 36.51 | 326,522 | -0.55(-1.48%) |
Apr 04, 2017 | 36.90 | 37.12 | 36.84 | 37.06 | 260,820 | +0.24(+0.64%) |
Apr 03, 2017 | 37.82 | 37.94 | 36.75 | 36.82 | 393,519 | -1.01(-2.66%) |
Mar 31, 2017 | 37.58 | 38.06 | 37.58 | 37.83 | 291,684 | +0.13(+0.35%) |
Mar 30, 2017 | 37.30 | 37.74 | 37.30 | 37.70 | 379,277 | +0.39(+1.05%) |
Mar 29, 2017 | 37.30 | 37.40 | 37.10 | 37.31 | 262,806 | -0.13(-0.35%) |
Mar 28, 2017 | 37.47 | 37.58 | 37.19 | 37.44 | 406,066 | -0.14(-0.37%) |
Mar 27, 2017 | 37.28 | 37.66 | 36.95 | 37.58 | 306,888 | +0.04(+0.12%) |
Mar 24, 2017 | 37.70 | 37.95 | 37.51 | 37.53 | 333,270 | -0.13(-0.35%) |
Mar 23, 2017 | 37.53 | 37.90 | 37.41 | 37.66 | 336,234 | +0.10(+0.25%) |
Mar 22, 2017 | 37.69 | 37.85 | 37.37 | 37.57 | 276,951 | -0.12(-0.32%) |
Mar 21, 2017 | 38.33 | 38.41 | 37.65 | 37.69 | 324,331 | -0.50(-1.32%) |
Mar 20, 2017 | 38.59 | 38.74 | 38.14 | 38.19 | 264,554 | -0.46(-1.19%) |
Mar 17, 2017 | 38.71 | 38.76 | 38.29 | 38.65 | 677,702 | +0.10(+0.27%) |
Mar 16, 2017 | 38.52 | 38.68 | 38.30 | 38.55 | 245,259 | +0.11(+0.29%) |
Mar 15, 2017 | 37.96 | 38.58 | 37.85 | 38.44 | 398,689 | +0.69(+1.82%) |
Mar 14, 2017 | 37.78 | 37.82 | 37.23 | 37.75 | 346,321 | -0.10(-0.25%) |
Mar 13, 2017 | 37.52 | 37.92 | 37.38 | 37.85 | 357,003 | +0.32(+0.86%) |
Mar 10, 2017 | 37.06 | 37.62 | 36.86 | 37.52 | 577,380 | +0.78(+2.13%) |
Mar 09, 2017 | 37.06 | 38.02 | 36.59 | 36.74 | 768,169 | -0.13(-0.35%) |
Mar 08, 2017 | 35.57 | 37.17 | 35.55 | 36.87 | 1,075,669 | +1.98(+5.67%) |
Mar 07, 2017 | 35.08 | 35.18 | 34.83 | 34.90 | 641,976 | -0.22(-0.62%) |
Mar 06, 2017 | 35.05 | 35.41 | 34.83 | 35.11 | 555,483 | -0.30(-0.83%) |
Mar 03, 2017 | 35.60 | 35.88 | 35.24 | 35.41 | 340,530 | -0.33(-0.92%) |
Mar 02, 2017 | 35.57 | 35.96 | 35.47 | 35.74 | 506,460 | +0.03(+0.10%) |
Mar 01, 2017 | 35.70 | 36.10 | 35.57 | 35.70 | 820,943 | +0.31(+0.88%) |
Feb 28, 2017 | 35.98 | 36.09 | 35.35 | 35.39 | 398,127 | -0.69(-1.90%) |
Feb 27, 2017 | 35.62 | 36.08 | 35.62 | 36.08 | 277,755 | +0.43(+1.19%) |
Feb 24, 2017 | 35.52 | 35.71 | 35.33 | 35.65 | 205,474 | -0.01(-0.02%) |
Feb 23, 2017 | 35.65 | 35.87 | 35.42 | 35.66 | 207,720 | +0.05(+0.15%) |
Feb 22, 2017 | 35.36 | 35.62 | 35.24 | 35.61 | 183,794 | +0.21(+0.59%) |
Feb 21, 2017 | 35.08 | 35.42 | 34.97 | 35.40 | 195,930 | +0.36(+1.02%) |
Feb 17, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 34.92 | 35.46 | 34.89 | 35.46 | 422,025 | +0.40(+1.14%) |
Feb 15, 2017 | 34.90 | 35.31 | 34.83 | 35.06 | 389,632 | +0.05(+0.15%) |
Feb 14, 2017 | 35.26 | 35.34 | 34.92 | 35.01 | 265,166 | -0.41(-1.15%) |
Feb 13, 2017 | 35.39 | 35.69 | 35.19 | 35.42 | 353,486 | +0.23(+0.64%) |
Feb 10, 2017 | 34.95 | 35.40 | 34.91 | 35.19 | 287,799 | +0.23(+0.67%) |
Feb 09, 2017 | 34.73 | 35.16 | 34.41 | 34.96 | 406,314 | +0.34(+0.98%) |
Feb 08, 2017 | 34.73 | 34.73 | 34.19 | 34.62 | 408,290 | -0.25(-0.72%) |
Feb 07, 2017 | 35.09 | 35.26 | 34.84 | 34.87 | 502,161 | -0.18(-0.52%) |
Feb 06, 2017 | 35.22 | 35.42 | 34.99 | 35.05 | 355,079 | -0.40(-1.13%) |
Feb 03, 2017 | 35.01 | 35.54 | 34.88 | 35.45 | 349,660 | +0.72(+2.07%) |
Feb 02, 2017 | 34.85 | 34.88 | 34.43 | 34.73 | 339,713 | -0.10(-0.27%) |