Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.00 | 39.00 | 38.50 | 38.70 | 36,839 | -0.65(-1.65%) |
Apr 27, 2017 | 39.90 | 39.90 | 38.95 | 39.35 | 27,681 | -0.30(-0.76%) |
Apr 26, 2017 | 39.50 | 40.00 | 38.95 | 39.65 | 61,785 | +0.25(+0.63%) |
Apr 25, 2017 | 38.25 | 40.00 | 37.88 | 39.40 | 150,923 | +1.50(+3.96%) |
Apr 24, 2017 | 38.00 | 38.45 | 37.60 | 37.90 | 32,182 | +0.15(+0.40%) |
Apr 21, 2017 | 37.40 | 37.75 | 37.40 | 37.75 | 21,687 | -0.15(-0.40%) |
Apr 20, 2017 | 36.95 | 37.90 | 36.85 | 37.90 | 27,489 | +1.10(+2.99%) |
Apr 19, 2017 | 36.55 | 37.20 | 36.55 | 36.80 | 23,351 | +0.30(+0.82%) |
Apr 18, 2017 | 36.25 | 36.65 | 36.05 | 36.50 | 15,199 | -0.05(-0.14%) |
Apr 17, 2017 | 35.65 | 36.60 | 35.60 | 36.55 | 19,123 | +0.85(+2.38%) |
Apr 13, 2017 | 36.00 | 36.15 | 35.55 | 35.70 | 22,028 | -0.15(-0.42%) |
Apr 12, 2017 | 36.15 | 36.20 | 35.55 | 35.85 | 11,366 | -0.65(-1.78%) |
Apr 11, 2017 | 36.05 | 36.60 | 35.85 | 36.50 | 13,408 | +0.40(+1.11%) |
Apr 10, 2017 | 36.85 | 36.95 | 35.75 | 36.10 | 18,339 | -0.60(-1.63%) |
Apr 07, 2017 | 37.10 | 37.40 | 36.40 | 36.70 | 49,125 | -0.45(-1.21%) |
Apr 06, 2017 | 36.10 | 37.35 | 36.10 | 37.15 | 25,132 | +0.80(+2.20%) |
Apr 05, 2017 | 37.00 | 37.65 | 36.20 | 36.35 | 30,245 | -0.60(-1.62%) |
Apr 04, 2017 | 36.50 | 37.30 | 36.50 | 36.95 | 19,913 | +0.00(+0.00%) |
Apr 03, 2017 | 36.85 | 37.10 | 35.85 | 36.95 | 36,734 | +0.35(+0.96%) |
Mar 31, 2017 | 37.90 | 37.90 | 36.45 | 36.60 | 94,172 | -1.40(-3.68%) |
Mar 30, 2017 | 37.50 | 38.20 | 37.25 | 38.00 | 66,293 | +0.50(+1.33%) |
Mar 29, 2017 | 37.30 | 37.50 | 36.90 | 37.50 | 28,539 | +0.15(+0.40%) |
Mar 28, 2017 | 36.95 | 37.40 | 36.50 | 37.35 | 34,567 | +0.70(+1.91%) |
Mar 27, 2017 | 35.30 | 36.90 | 35.05 | 36.65 | 45,649 | +0.80(+2.23%) |
Mar 24, 2017 | 35.60 | 36.15 | 35.00 | 35.85 | 21,615 | +0.25(+0.70%) |
Mar 23, 2017 | 35.00 | 36.15 | 35.00 | 35.60 | 21,633 | +0.60(+1.71%) |
Mar 22, 2017 | 35.25 | 35.95 | 35.00 | 35.00 | 17,748 | -0.35(-0.99%) |
Mar 21, 2017 | 36.95 | 36.95 | 35.30 | 35.35 | 29,940 | -1.40(-3.81%) |
Mar 20, 2017 | 37.15 | 37.30 | 36.60 | 36.75 | 16,992 | -0.70(-1.87%) |
Mar 17, 2017 | 36.20 | 37.50 | 35.80 | 37.45 | 57,181 | +1.15(+3.17%) |
Mar 16, 2017 | 36.60 | 36.70 | 36.05 | 36.30 | 19,407 | +0.05(+0.14%) |
Mar 15, 2017 | 36.05 | 36.85 | 36.05 | 36.25 | 43,192 | +0.20(+0.55%) |
Mar 14, 2017 | 36.00 | 36.25 | 35.00 | 36.05 | 34,913 | +0.10(+0.28%) |
Mar 13, 2017 | 36.80 | 37.00 | 35.90 | 35.95 | 21,460 | -0.35(-0.96%) |
Mar 10, 2017 | 37.41 | 37.55 | 36.05 | 36.30 | 52,183 | -1.00(-2.68%) |
Mar 09, 2017 | 37.45 | 37.55 | 37.00 | 37.30 | 40,975 | +0.10(+0.27%) |
Mar 08, 2017 | 37.65 | 37.75 | 37.10 | 37.20 | 31,159 | +0.00(+0.00%) |
Mar 07, 2017 | 37.30 | 37.50 | 37.20 | 37.20 | 16,738 | -0.20(-0.53%) |
Mar 06, 2017 | 37.15 | 37.70 | 37.05 | 37.40 | 14,652 | +0.15(+0.40%) |
Mar 03, 2017 | 37.10 | 37.55 | 37.10 | 37.25 | 48,459 | -0.10(-0.27%) |
Mar 02, 2017 | 38.15 | 38.25 | 37.35 | 37.35 | 34,567 | -1.05(-2.73%) |
Mar 01, 2017 | 37.95 | 38.45 | 37.95 | 38.40 | 24,671 | +0.95(+2.54%) |
Feb 28, 2017 | 37.51 | 37.85 | 37.30 | 37.45 | 28,458 | -0.35(-0.93%) |
Feb 27, 2017 | 37.80 | 37.85 | 37.42 | 37.80 | 19,655 | +0.05(+0.13%) |
Feb 24, 2017 | 37.90 | 38.25 | 37.50 | 37.75 | 11,047 | -0.55(-1.44%) |
Feb 23, 2017 | 38.10 | 38.40 | 38.05 | 38.30 | 25,632 | -0.05(-0.13%) |
Feb 22, 2017 | 38.05 | 38.40 | 38.05 | 38.35 | 16,276 | +0.15(+0.39%) |
Feb 21, 2017 | 38.25 | 38.42 | 37.30 | 38.20 | 38,107 | -0.15(-0.39%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | -0.05(-0.13%) | |
Feb 16, 2017 | 38.20 | 38.50 | 38.15 | 38.40 | 17,112 | +0.00(+0.00%) |
Feb 15, 2017 | 38.05 | 38.40 | 38.00 | 38.40 | 27,978 | +0.15(+0.39%) |
Feb 14, 2017 | 37.85 | 38.45 | 37.80 | 38.25 | 28,461 | +0.25(+0.66%) |
Feb 13, 2017 | 37.90 | 38.00 | 37.40 | 38.00 | 19,850 | +0.40(+1.06%) |
Feb 10, 2017 | 37.00 | 37.60 | 36.90 | 37.60 | 19,073 | +0.70(+1.90%) |
Feb 09, 2017 | 36.80 | 37.40 | 36.55 | 36.90 | 26,310 | +0.15(+0.41%) |
Feb 08, 2017 | 37.35 | 37.35 | 36.25 | 36.75 | 20,332 | -0.90(-2.39%) |
Feb 07, 2017 | 37.95 | 38.00 | 37.45 | 37.65 | 8,323 | -0.15(-0.40%) |
Feb 06, 2017 | 38.10 | 38.35 | 37.75 | 37.80 | 14,400 | -0.65(-1.69%) |
Feb 03, 2017 | 38.15 | 38.45 | 37.70 | 38.45 | 19,175 | +0.50(+1.32%) |
Feb 02, 2017 | 37.69 | 38.25 | 37.55 | 37.95 | 21,362 | +0.15(+0.40%) |