Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.10 | 39.04 | 37.23 | 37.26 | 575,600 | -1.73(-4.43%) |
Apr 27, 2017 | 38.54 | 40.01 | 38.26 | 38.99 | 483,023 | -1.56(-3.86%) |
Apr 26, 2017 | 39.95 | 41.26 | 39.76 | 40.55 | 393,182 | +0.61(+1.52%) |
Apr 25, 2017 | 39.69 | 40.19 | 39.10 | 39.95 | 212,852 | +0.58(+1.47%) |
Apr 24, 2017 | 39.77 | 40.53 | 39.20 | 39.37 | 291,568 | +0.88(+2.28%) |
Apr 21, 2017 | 37.93 | 38.66 | 37.51 | 38.49 | 239,865 | +0.35(+0.92%) |
Apr 20, 2017 | 37.53 | 38.27 | 37.44 | 38.14 | 352,722 | +0.80(+2.13%) |
Apr 19, 2017 | 37.54 | 37.99 | 37.32 | 37.34 | 225,108 | +0.14(+0.39%) |
Apr 18, 2017 | 36.79 | 37.40 | 36.43 | 37.20 | 234,970 | +0.03(+0.07%) |
Apr 17, 2017 | 36.81 | 37.30 | 36.24 | 37.17 | 382,937 | +0.52(+1.43%) |
Apr 13, 2017 | 37.33 | 37.41 | 36.62 | 36.65 | 320,126 | -0.99(-2.64%) |
Apr 12, 2017 | 38.05 | 38.11 | 37.21 | 37.64 | 278,580 | -0.35(-0.93%) |
Apr 11, 2017 | 37.19 | 38.11 | 37.19 | 37.99 | 506,960 | +0.76(+2.04%) |
Apr 10, 2017 | 37.71 | 37.98 | 37.00 | 37.23 | 190,516 | -0.42(-1.13%) |
Apr 07, 2017 | 37.24 | 37.72 | 37.06 | 37.66 | 357,322 | -0.07(-0.19%) |
Apr 06, 2017 | 37.27 | 37.75 | 36.92 | 37.73 | 282,966 | +0.41(+1.09%) |
Apr 05, 2017 | 38.23 | 38.36 | 37.25 | 37.32 | 389,098 | -0.43(-1.15%) |
Apr 04, 2017 | 37.56 | 38.16 | 37.56 | 37.76 | 377,174 | +0.00(+0.00%) |
Apr 03, 2017 | 38.46 | 38.62 | 37.14 | 37.76 | 420,181 | -0.60(-1.56%) |
Mar 31, 2017 | 38.39 | 38.98 | 38.02 | 38.36 | 436,721 | -0.10(-0.26%) |
Mar 30, 2017 | 37.73 | 38.74 | 37.70 | 38.45 | 655,931 | +0.71(+1.89%) |
Mar 29, 2017 | 37.70 | 38.08 | 37.52 | 37.74 | 373,831 | -0.08(-0.22%) |
Mar 28, 2017 | 36.70 | 37.86 | 36.57 | 37.82 | 415,059 | +0.93(+2.53%) |
Mar 27, 2017 | 36.18 | 36.90 | 35.59 | 36.89 | 265,475 | -0.05(-0.15%) |
Mar 24, 2017 | 37.22 | 37.38 | 36.54 | 36.94 | 245,069 | -0.14(-0.39%) |
Mar 23, 2017 | 36.04 | 37.09 | 35.99 | 37.09 | 381,679 | +0.99(+2.76%) |
Mar 22, 2017 | 36.22 | 36.55 | 35.36 | 36.09 | 682,357 | -0.52(-1.41%) |
Mar 21, 2017 | 40.08 | 40.08 | 36.59 | 36.61 | 603,273 | -3.17(-7.96%) |
Mar 20, 2017 | 40.79 | 40.79 | 39.72 | 39.78 | 341,663 | -1.28(-3.11%) |
Mar 17, 2017 | 40.69 | 41.24 | 39.93 | 41.05 | 881,806 | +0.43(+1.07%) |
Mar 16, 2017 | 40.63 | 40.82 | 40.07 | 40.62 | 313,122 | +0.24(+0.60%) |
Mar 15, 2017 | 40.23 | 40.89 | 40.14 | 40.37 | 303,590 | +0.28(+0.70%) |
Mar 14, 2017 | 39.74 | 40.21 | 39.31 | 40.09 | 222,706 | +0.04(+0.09%) |
Mar 13, 2017 | 39.92 | 40.24 | 39.78 | 40.06 | 414,321 | +0.08(+0.20%) |
Mar 10, 2017 | 40.62 | 40.62 | 39.41 | 39.97 | 431,369 | -0.41(-1.01%) |
Mar 09, 2017 | 40.89 | 41.06 | 40.33 | 40.38 | 374,464 | -0.39(-0.95%) |
Mar 08, 2017 | 41.15 | 41.15 | 40.47 | 40.77 | 727,308 | -0.05(-0.13%) |
Mar 07, 2017 | 40.48 | 41.25 | 40.03 | 40.82 | 516,386 | +0.24(+0.60%) |
Mar 06, 2017 | 40.15 | 40.69 | 39.95 | 40.58 | 450,606 | +0.14(+0.34%) |
Mar 03, 2017 | 40.04 | 41.01 | 39.77 | 40.44 | 752,139 | +0.54(+1.36%) |
Mar 02, 2017 | 40.24 | 40.24 | 39.72 | 39.90 | 513,926 | -0.23(-0.56%) |
Mar 01, 2017 | 40.23 | 40.44 | 39.60 | 40.13 | 287,516 | +1.47(+3.81%) |
Feb 28, 2017 | 38.89 | 39.02 | 38.46 | 38.65 | 312,323 | -0.56(-1.43%) |
Feb 27, 2017 | 38.57 | 39.32 | 38.43 | 39.21 | 321,740 | +0.60(+1.55%) |
Feb 24, 2017 | 38.06 | 38.64 | 38.02 | 38.62 | 210,445 | -0.10(-0.26%) |
Feb 23, 2017 | 38.35 | 38.73 | 37.73 | 38.72 | 293,685 | +0.29(+0.75%) |
Feb 22, 2017 | 38.05 | 38.52 | 37.92 | 38.43 | 164,475 | +0.09(+0.24%) |
Feb 21, 2017 | 38.38 | 38.48 | 37.98 | 38.34 | 350,354 | +0.26(+0.69%) |
Feb 17, 2017 | 38.08 | 38.08 | 38.08 | 0 | -0.22(-0.57%) | |
Feb 16, 2017 | 38.89 | 38.95 | 38.13 | 38.29 | 462,910 | -0.66(-1.69%) |
Feb 15, 2017 | 39.01 | 39.32 | 38.91 | 38.95 | 461,712 | +0.06(+0.16%) |
Feb 14, 2017 | 38.44 | 39.11 | 38.23 | 38.89 | 399,360 | +0.35(+0.92%) |
Feb 13, 2017 | 38.74 | 39.21 | 38.28 | 38.54 | 241,423 | +0.07(+0.19%) |
Feb 10, 2017 | 38.81 | 39.00 | 38.26 | 38.46 | 201,212 | +0.01(+0.02%) |
Feb 09, 2017 | 38.17 | 38.82 | 38.11 | 38.45 | 193,344 | +0.43(+1.12%) |
Feb 08, 2017 | 38.40 | 38.40 | 37.74 | 38.03 | 212,079 | -0.56(-1.45%) |
Feb 07, 2017 | 39.12 | 39.12 | 38.28 | 38.59 | 286,395 | -0.24(-0.63%) |
Feb 06, 2017 | 39.12 | 39.37 | 38.70 | 38.83 | 217,374 | -0.56(-1.42%) |
Feb 03, 2017 | 38.72 | 39.45 | 38.45 | 39.39 | 341,885 | +1.44(+3.80%) |
Feb 02, 2017 | 38.13 | 38.30 | 37.56 | 37.95 | 292,257 | -0.55(-1.43%) |