Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.41 | 38.49 | 38.06 | 38.24 | 590,109 | -0.23(-0.61%) |
Apr 27, 2017 | 38.48 | 37.97 | 38.48 | 769,733 | +0.35(+0.91%) | |
Apr 26, 2017 | 39.00 | 39.02 | 38.11 | 38.13 | 1,011,127 | -1.00(-2.56%) |
Apr 25, 2017 | 39.72 | 40.24 | 39.06 | 39.13 | 1,256,513 | -0.65(-1.64%) |
Apr 24, 2017 | 40.25 | 40.29 | 39.54 | 39.79 | 1,094,113 | -0.24(-0.60%) |
Apr 21, 2017 | 39.96 | 40.21 | 39.87 | 40.03 | 419,253 | -0.02(-0.06%) |
Apr 20, 2017 | 39.95 | 40.07 | 39.58 | 40.05 | 479,860 | +0.10(+0.26%) |
Apr 19, 2017 | 39.83 | 39.96 | 39.66 | 39.95 | 565,486 | +0.14(+0.34%) |
Apr 18, 2017 | 39.59 | 39.83 | 39.38 | 39.81 | 594,233 | +0.19(+0.49%) |
Apr 17, 2017 | 38.87 | 39.62 | 38.87 | 39.62 | 584,141 | +0.88(+2.27%) |
Apr 13, 2017 | 38.91 | 39.12 | 38.64 | 38.74 | 552,514 | -0.15(-0.39%) |
Apr 12, 2017 | 38.73 | 39.03 | 38.63 | 38.89 | 880,019 | +0.19(+0.48%) |
Apr 11, 2017 | 38.57 | 38.85 | 38.44 | 38.70 | 996,632 | +0.17(+0.44%) |
Apr 10, 2017 | 38.52 | 38.66 | 38.28 | 38.53 | 660,773 | -0.02(-0.04%) |
Apr 07, 2017 | 38.84 | 38.88 | 38.47 | 38.55 | 456,757 | -0.27(-0.69%) |
Apr 06, 2017 | 38.67 | 38.91 | 38.43 | 38.82 | 587,350 | +0.15(+0.38%) |
Apr 05, 2017 | 38.83 | 39.03 | 38.37 | 38.67 | 833,311 | -0.09(-0.23%) |
Apr 04, 2017 | 38.44 | 39.06 | 38.37 | 38.76 | 865,424 | +0.19(+0.48%) |
Apr 03, 2017 | 38.39 | 38.79 | 38.33 | 38.57 | 809,834 | +0.17(+0.44%) |
Mar 31, 2017 | 38.23 | 38.58 | 38.11 | 38.41 | 575,235 | +0.10(+0.27%) |
Mar 30, 2017 | 38.22 | 38.30 | 37.87 | 38.30 | 355,707 | +0.06(+0.17%) |
Mar 29, 2017 | 38.29 | 38.53 | 37.99 | 38.24 | 638,349 | -0.14(-0.36%) |
Mar 28, 2017 | 38.13 | 38.40 | 37.84 | 38.37 | 626,654 | +0.24(+0.63%) |
Mar 27, 2017 | 38.61 | 38.98 | 37.99 | 38.13 | 760,781 | -0.66(-1.71%) |
Mar 24, 2017 | 38.73 | 39.13 | 38.72 | 38.79 | 601,038 | +0.09(+0.23%) |
Mar 23, 2017 | 38.46 | 39.15 | 38.23 | 38.70 | 886,318 | +0.23(+0.61%) |
Mar 22, 2017 | 38.26 | 38.48 | 37.76 | 38.47 | 1,380,331 | +0.38(+1.00%) |
Mar 21, 2017 | 38.31 | 38.34 | 37.99 | 38.09 | 603,997 | -0.09(-0.23%) |
Mar 20, 2017 | 38.26 | 38.33 | 38.02 | 38.18 | 319,273 | -0.04(-0.11%) |
Mar 17, 2017 | 37.97 | 38.49 | 37.86 | 38.22 | 1,123,284 | +0.23(+0.62%) |
Mar 16, 2017 | 38.16 | 38.39 | 37.86 | 37.99 | 606,250 | -0.21(-0.55%) |
Mar 15, 2017 | 37.28 | 38.44 | 37.20 | 38.20 | 710,032 | +1.11(+2.98%) |
Mar 14, 2017 | 37.12 | 37.16 | 36.61 | 37.09 | 704,321 | -0.06(-0.17%) |
Mar 13, 2017 | 36.90 | 37.26 | 36.86 | 37.15 | 1,364,770 | +0.25(+0.68%) |
Mar 10, 2017 | 37.80 | 38.03 | 36.69 | 36.90 | 1,455,353 | -0.56(-1.51%) |
Mar 09, 2017 | 38.16 | 38.32 | 37.12 | 37.47 | 1,175,892 | -0.69(-1.82%) |
Mar 08, 2017 | 38.80 | 38.83 | 38.16 | 38.16 | 709,119 | -0.83(-2.13%) |
Mar 07, 2017 | 39.30 | 39.30 | 38.90 | 38.99 | 758,593 | -0.30(-0.76%) |
Mar 06, 2017 | 39.60 | 39.70 | 39.20 | 39.29 | 997,709 | -0.49(-1.24%) |
Mar 03, 2017 | 40.04 | 40.15 | 39.50 | 39.79 | 816,573 | -0.56(-1.40%) |
Mar 02, 2017 | 40.63 | 40.63 | 39.68 | 40.35 | 1,269,942 | -0.40(-0.99%) |
Mar 01, 2017 | 41.01 | 41.04 | 40.54 | 40.75 | 1,379,443 | -0.48(-1.17%) |
Feb 28, 2017 | 41.46 | 41.49 | 41.17 | 41.24 | 911,847 | -0.19(-0.47%) |
Feb 27, 2017 | 41.49 | 41.72 | 41.21 | 41.43 | 611,890 | -0.07(-0.18%) |
Feb 24, 2017 | 41.00 | 41.50 | 40.79 | 41.50 | 541,569 | +0.56(+1.38%) |
Feb 23, 2017 | 40.45 | 41.03 | 40.07 | 40.94 | 767,081 | +0.60(+1.48%) |
Feb 22, 2017 | 40.33 | 40.66 | 39.72 | 40.34 | 639,961 | -0.19(-0.46%) |
Feb 21, 2017 | 39.83 | 40.62 | 39.75 | 40.53 | 633,184 | +0.49(+1.23%) |
Feb 17, 2017 | 40.04 | 40.04 | 40.04 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 39.77 | 40.20 | 39.76 | 40.01 | 415,774 | +0.22(+0.55%) |
Feb 15, 2017 | 39.40 | 39.89 | 39.05 | 39.79 | 732,723 | +0.10(+0.26%) |
Feb 14, 2017 | 39.64 | 39.77 | 39.00 | 39.69 | 772,017 | +0.08(+0.20%) |
Feb 13, 2017 | 39.79 | 39.94 | 39.22 | 39.61 | 769,475 | -0.14(-0.35%) |
Feb 10, 2017 | 39.45 | 39.79 | 39.45 | 39.75 | 767,338 | +0.26(+0.65%) |
Feb 09, 2017 | 39.72 | 39.72 | 39.05 | 39.49 | 932,857 | -0.19(-0.47%) |
Feb 08, 2017 | 39.16 | 39.68 | 38.99 | 39.67 | 778,429 | +0.62(+1.59%) |
Feb 07, 2017 | 39.08 | 39.23 | 38.93 | 39.05 | 609,395 | +0.03(+0.08%) |
Feb 06, 2017 | 38.92 | 39.13 | 38.68 | 39.02 | 713,479 | +0.01(+0.02%) |
Feb 03, 2017 | 39.28 | 39.45 | 38.91 | 39.01 | 808,044 | +0.10(+0.25%) |
Feb 02, 2017 | 38.25 | 38.93 | 38.20 | 38.91 | 945,586 | +0.82(+2.14%) |