Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.21 | 41.69 | 40.54 | 40.56 | 91,642 | -0.72(-1.75%) |
Apr 27, 2017 | 41.82 | 41.82 | 41.07 | 41.29 | 67,604 | -0.34(-0.82%) |
Apr 26, 2017 | 41.79 | 42.31 | 41.61 | 41.63 | 156,696 | -0.17(-0.40%) |
Apr 25, 2017 | 41.86 | 42.03 | 41.55 | 41.80 | 113,756 | +0.16(+0.38%) |
Apr 24, 2017 | 40.98 | 42.47 | 40.98 | 41.64 | 167,325 | +0.95(+2.32%) |
Apr 21, 2017 | 39.04 | 40.90 | 38.95 | 40.69 | 154,726 | +1.76(+4.51%) |
Apr 20, 2017 | 37.64 | 39.06 | 36.90 | 38.94 | 138,168 | +1.57(+4.21%) |
Apr 19, 2017 | 37.36 | 37.60 | 37.09 | 37.36 | 60,731 | +0.16(+0.43%) |
Apr 18, 2017 | 37.00 | 37.29 | 36.76 | 37.20 | 36,748 | -0.06(-0.16%) |
Apr 17, 2017 | 36.72 | 37.27 | 36.45 | 37.26 | 40,044 | +0.62(+1.69%) |
Apr 13, 2017 | 37.33 | 37.45 | 36.58 | 36.64 | 41,267 | -0.77(-2.06%) |
Apr 12, 2017 | 37.93 | 38.12 | 37.27 | 37.41 | 81,594 | -0.64(-1.69%) |
Apr 11, 2017 | 37.78 | 38.17 | 37.59 | 38.06 | 138,313 | +0.14(+0.38%) |
Apr 10, 2017 | 38.54 | 38.76 | 37.69 | 37.91 | 62,900 | -0.49(-1.26%) |
Apr 07, 2017 | 38.71 | 39.04 | 38.34 | 38.40 | 89,564 | -0.50(-1.29%) |
Apr 06, 2017 | 38.60 | 38.99 | 38.43 | 38.90 | 116,592 | +0.36(+0.93%) |
Apr 05, 2017 | 39.10 | 39.14 | 38.53 | 38.54 | 135,474 | -0.40(-1.03%) |
Apr 04, 2017 | 38.72 | 39.21 | 38.71 | 38.94 | 78,269 | -0.03(-0.09%) |
Apr 03, 2017 | 39.28 | 39.34 | 38.22 | 38.98 | 156,168 | -0.29(-0.75%) |
Mar 31, 2017 | 39.09 | 39.56 | 38.94 | 39.27 | 166,365 | -0.05(-0.13%) |
Mar 30, 2017 | 38.39 | 39.43 | 38.10 | 39.32 | 79,532 | +0.97(+2.53%) |
Mar 29, 2017 | 38.29 | 38.46 | 38.14 | 38.35 | 66,660 | +0.13(+0.33%) |
Mar 28, 2017 | 37.51 | 38.26 | 37.35 | 38.22 | 88,865 | +0.68(+1.80%) |
Mar 27, 2017 | 37.79 | 37.79 | 37.25 | 37.55 | 113,718 | -0.93(-2.41%) |
Mar 24, 2017 | 38.20 | 38.48 | 37.89 | 38.48 | 152,161 | +0.33(+0.88%) |
Mar 23, 2017 | 37.51 | 38.21 | 37.47 | 38.14 | 123,225 | +0.46(+1.22%) |
Mar 22, 2017 | 37.81 | 37.98 | 37.51 | 37.68 | 187,582 | +0.04(+0.11%) |
Mar 21, 2017 | 39.37 | 39.47 | 37.28 | 37.64 | 152,297 | -1.70(-4.32%) |
Mar 20, 2017 | 39.35 | 39.37 | 39.09 | 39.34 | 98,663 | +0.03(+0.06%) |
Mar 17, 2017 | 39.27 | 39.47 | 38.96 | 39.31 | 258,143 | -0.13(-0.32%) |
Mar 16, 2017 | 39.44 | 39.81 | 39.14 | 39.44 | 51,726 | +0.13(+0.32%) |
Mar 15, 2017 | 39.24 | 39.62 | 39.02 | 39.31 | 153,533 | -0.12(-0.30%) |
Mar 14, 2017 | 39.28 | 39.57 | 39.11 | 39.43 | 55,246 | +0.08(+0.19%) |
Mar 13, 2017 | 39.18 | 39.51 | 39.09 | 39.35 | 59,094 | +0.03(+0.06%) |
Mar 10, 2017 | 39.52 | 39.52 | 38.91 | 39.33 | 97,365 | -0.02(-0.04%) |
Mar 09, 2017 | 39.32 | 39.46 | 39.18 | 39.35 | 88,582 | +0.03(+0.06%) |
Mar 08, 2017 | 39.52 | 39.73 | 39.07 | 39.32 | 113,717 | +0.01(+0.02%) |
Mar 07, 2017 | 39.43 | 39.43 | 39.07 | 39.31 | 63,924 | -0.10(-0.25%) |
Mar 06, 2017 | 39.24 | 39.55 | 38.93 | 39.41 | 63,756 | +0.03(+0.08%) |
Mar 03, 2017 | 39.29 | 39.48 | 39.04 | 39.38 | 78,155 | +0.07(+0.17%) |
Mar 02, 2017 | 39.68 | 39.70 | 39.01 | 39.31 | 110,291 | -0.53(-1.32%) |
Mar 01, 2017 | 39.48 | 40.05 | 38.89 | 39.84 | 72,830 | +0.77(+1.97%) |
Feb 28, 2017 | 39.31 | 39.44 | 38.58 | 39.07 | 141,111 | -0.32(-0.81%) |
Feb 27, 2017 | 39.35 | 39.46 | 39.19 | 39.39 | 63,722 | +0.03(+0.06%) |
Feb 24, 2017 | 38.97 | 39.42 | 38.97 | 39.36 | 80,354 | -0.02(-0.04%) |
Feb 23, 2017 | 39.31 | 39.51 | 38.89 | 39.38 | 91,716 | +0.28(+0.71%) |
Feb 22, 2017 | 38.78 | 39.22 | 38.66 | 39.10 | 39,980 | +0.22(+0.56%) |
Feb 21, 2017 | 39.21 | 39.21 | 38.58 | 38.89 | 62,033 | -0.26(-0.66%) |
Feb 17, 2017 | 39.14 | 39.14 | 39.14 | 0 | +0.33(+0.84%) | |
Feb 16, 2017 | 38.61 | 38.89 | 38.35 | 38.82 | 68,593 | +0.22(+0.56%) |
Feb 15, 2017 | 38.03 | 38.63 | 37.58 | 38.60 | 114,348 | +0.71(+1.88%) |
Feb 14, 2017 | 37.16 | 38.07 | 36.89 | 37.89 | 67,823 | +0.71(+1.91%) |
Feb 13, 2017 | 36.53 | 37.33 | 36.44 | 37.18 | 129,652 | +0.80(+2.21%) |
Feb 10, 2017 | 36.45 | 37.14 | 36.25 | 36.38 | 41,690 | +0.13(+0.37%) |
Feb 09, 2017 | 35.79 | 36.45 | 35.26 | 36.24 | 70,195 | +0.24(+0.67%) |
Feb 08, 2017 | 36.18 | 37.01 | 35.66 | 36.00 | 52,000 | -0.45(-1.24%) |
Feb 07, 2017 | 37.10 | 37.28 | 36.41 | 36.45 | 46,450 | -0.44(-1.20%) |
Feb 06, 2017 | 37.49 | 37.71 | 36.89 | 36.89 | 50,467 | -0.59(-1.58%) |
Feb 03, 2017 | 37.27 | 37.74 | 37.09 | 37.49 | 42,089 | +0.64(+1.75%) |
Feb 02, 2017 | 37.22 | 37.47 | 36.64 | 36.84 | 38,642 | -0.40(-1.08%) |