Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.88 | 39.06 | 38.30 | 38.32 | 323,724 | -0.53(-1.35%) |
Apr 27, 2017 | 38.94 | 39.28 | 38.82 | 38.85 | 279,504 | -0.06(-0.15%) |
Apr 26, 2017 | 38.90 | 39.07 | 38.67 | 38.91 | 371,689 | -0.01(-0.02%) |
Apr 25, 2017 | 38.83 | 39.27 | 37.55 | 38.92 | 384,108 | +0.23(+0.60%) |
Apr 24, 2017 | 38.76 | 38.82 | 38.37 | 38.68 | 306,940 | +0.38(+1.00%) |
Apr 21, 2017 | 38.24 | 38.42 | 38.07 | 38.30 | 463,924 | +0.06(+0.15%) |
Apr 20, 2017 | 38.13 | 38.34 | 38.01 | 38.24 | 337,232 | +0.30(+0.79%) |
Apr 19, 2017 | 37.85 | 38.20 | 37.85 | 37.94 | 319,791 | +0.13(+0.33%) |
Apr 18, 2017 | 37.82 | 38.17 | 37.54 | 37.82 | 341,153 | -0.02(-0.04%) |
Apr 17, 2017 | 37.48 | 37.94 | 37.46 | 37.83 | 517,280 | +0.35(+0.94%) |
Apr 13, 2017 | 38.00 | 38.02 | 37.02 | 37.48 | 1,003,483 | -0.54(-1.43%) |
Apr 12, 2017 | 37.66 | 39.13 | 35.19 | 38.02 | 1,717,882 | +2.81(+7.99%) |
Apr 11, 2017 | 34.38 | 35.41 | 34.38 | 35.21 | 695,801 | +0.67(+1.93%) |
Apr 10, 2017 | 34.50 | 34.72 | 34.27 | 34.54 | 423,305 | +0.06(+0.17%) |
Apr 07, 2017 | 34.48 | 34.77 | 34.36 | 34.48 | 373,428 | -0.10(-0.29%) |
Apr 06, 2017 | 34.58 | 34.63 | 34.36 | 34.58 | 533,717 | -0.01(-0.02%) |
Apr 05, 2017 | 34.84 | 35.16 | 34.55 | 34.59 | 422,785 | -0.22(-0.62%) |
Apr 04, 2017 | 34.82 | 35.06 | 34.56 | 34.81 | 484,621 | -0.04(-0.12%) |
Apr 03, 2017 | 35.98 | 36.15 | 34.83 | 34.85 | 460,246 | -1.12(-3.11%) |
Mar 31, 2017 | 35.92 | 36.22 | 35.74 | 35.97 | 369,164 | +0.03(+0.07%) |
Mar 30, 2017 | 35.54 | 35.96 | 35.52 | 35.95 | 526,963 | +0.42(+1.17%) |
Mar 29, 2017 | 35.23 | 35.57 | 35.06 | 35.53 | 255,483 | +0.22(+0.61%) |
Mar 28, 2017 | 35.24 | 35.41 | 35.09 | 35.31 | 421,888 | -0.02(-0.05%) |
Mar 27, 2017 | 35.22 | 35.87 | 34.94 | 35.33 | 299,149 | -0.07(-0.19%) |
Mar 24, 2017 | 35.23 | 35.63 | 35.23 | 35.39 | 355,573 | +0.20(+0.57%) |
Mar 23, 2017 | 35.70 | 35.76 | 35.10 | 35.19 | 536,834 | -0.66(-1.84%) |
Mar 22, 2017 | 35.90 | 36.15 | 35.64 | 35.85 | 245,889 | -0.04(-0.12%) |
Mar 21, 2017 | 36.40 | 36.57 | 35.88 | 35.90 | 360,082 | -0.28(-0.78%) |
Mar 20, 2017 | 36.59 | 36.59 | 35.92 | 36.18 | 247,010 | -0.38(-1.05%) |
Mar 17, 2017 | 36.20 | 36.66 | 35.75 | 36.56 | 941,718 | +0.17(+0.46%) |
Mar 16, 2017 | 36.35 | 36.43 | 36.05 | 36.40 | 278,077 | +0.04(+0.11%) |
Mar 15, 2017 | 35.90 | 36.44 | 35.78 | 36.35 | 374,757 | +0.65(+1.82%) |
Mar 14, 2017 | 35.78 | 35.83 | 35.49 | 35.70 | 226,607 | -0.14(-0.40%) |
Mar 13, 2017 | 35.31 | 35.96 | 35.31 | 35.85 | 338,102 | +0.45(+1.27%) |
Mar 10, 2017 | 35.24 | 35.58 | 35.24 | 35.39 | 311,169 | +0.23(+0.64%) |
Mar 09, 2017 | 34.93 | 35.25 | 34.83 | 35.17 | 281,605 | +0.12(+0.33%) |
Mar 08, 2017 | 35.22 | 35.22 | 35.02 | 35.05 | 201,417 | -0.03(-0.10%) |
Mar 07, 2017 | 34.95 | 35.22 | 34.95 | 35.09 | 258,745 | -0.06(-0.17%) |
Mar 06, 2017 | 35.12 | 35.23 | 34.89 | 35.14 | 169,263 | -0.07(-0.19%) |
Mar 03, 2017 | 35.21 | 35.38 | 34.91 | 35.21 | 245,642 | -0.02(-0.05%) |
Mar 02, 2017 | 35.08 | 35.38 | 34.88 | 35.23 | 290,182 | +0.01(+0.02%) |
Mar 01, 2017 | 34.76 | 35.38 | 34.76 | 35.22 | 450,275 | +0.68(+1.96%) |
Feb 28, 2017 | 34.85 | 34.91 | 34.53 | 34.54 | 316,476 | -0.39(-1.12%) |
Feb 27, 2017 | 34.85 | 35.17 | 34.83 | 34.94 | 311,499 | +0.00(+0.00%) |
Feb 24, 2017 | 34.80 | 34.96 | 34.69 | 34.94 | 178,307 | +0.06(+0.17%) |
Feb 23, 2017 | 34.96 | 35.09 | 34.82 | 34.88 | 208,109 | -0.02(-0.05%) |
Feb 22, 2017 | 34.83 | 34.99 | 34.66 | 34.89 | 257,778 | -0.13(-0.38%) |
Feb 21, 2017 | 34.82 | 35.06 | 34.63 | 35.03 | 227,999 | +0.34(+0.99%) |
Feb 17, 2017 | 34.69 | 34.69 | 34.69 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 34.70 | 34.75 | 34.48 | 34.73 | 238,757 | +0.10(+0.29%) |
Feb 15, 2017 | 34.12 | 34.63 | 34.08 | 34.63 | 332,273 | +0.44(+1.28%) |
Feb 14, 2017 | 34.12 | 34.20 | 33.75 | 34.19 | 366,115 | -0.11(-0.31%) |
Feb 13, 2017 | 34.23 | 34.54 | 34.07 | 34.30 | 331,399 | +0.21(+0.61%) |
Feb 10, 2017 | 33.78 | 34.17 | 33.62 | 34.09 | 296,368 | +0.35(+1.03%) |
Feb 09, 2017 | 33.12 | 33.77 | 33.03 | 33.74 | 435,046 | +0.73(+2.22%) |
Feb 08, 2017 | 32.41 | 33.26 | 31.20 | 33.01 | 445,028 | +0.11(+0.33%) |
Feb 07, 2017 | 33.12 | 33.19 | 32.72 | 32.90 | 292,314 | -0.08(-0.25%) |
Feb 06, 2017 | 33.24 | 33.29 | 32.92 | 32.98 | 269,707 | -0.37(-1.12%) |
Feb 03, 2017 | 32.96 | 33.41 | 32.80 | 33.36 | 320,035 | +0.52(+1.59%) |
Feb 02, 2017 | 32.56 | 32.92 | 32.46 | 32.83 | 329,442 | +0.19(+0.59%) |