Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.85 | 36.88 | 36.63 | 36.71 | 10,425,887 | -0.20(-0.54%) |
Apr 27, 2017 | 36.88 | 37.09 | 36.85 | 36.91 | 3,994,655 | +0.07(+0.20%) |
Apr 26, 2017 | 36.90 | 37.10 | 36.81 | 36.83 | 3,773,816 | -0.14(-0.38%) |
Apr 25, 2017 | 36.85 | 36.99 | 36.72 | 36.97 | 4,309,642 | +0.01(+0.02%) |
Apr 24, 2017 | 36.88 | 37.00 | 36.62 | 36.96 | 5,558,550 | +0.13(+0.34%) |
Apr 21, 2017 | 36.64 | 36.96 | 36.64 | 36.84 | 6,014,611 | +0.15(+0.42%) |
Apr 20, 2017 | 36.67 | 36.69 | 36.33 | 36.68 | 7,080,747 | +0.01(+0.04%) |
Apr 19, 2017 | 36.79 | 36.83 | 36.56 | 36.67 | 5,077,414 | -0.16(-0.44%) |
Apr 18, 2017 | 36.75 | 36.89 | 36.68 | 36.83 | 5,095,351 | +0.14(+0.38%) |
Apr 17, 2017 | 36.50 | 36.72 | 36.47 | 36.69 | 4,343,570 | +0.27(+0.73%) |
Apr 13, 2017 | 36.62 | 36.62 | 36.35 | 36.43 | 8,115,467 | -0.18(-0.48%) |
Apr 12, 2017 | 36.20 | 36.68 | 36.12 | 36.60 | 10,426,085 | +0.27(+0.73%) |
Apr 11, 2017 | 36.59 | 36.63 | 36.25 | 36.34 | 12,937,190 | -0.27(-0.74%) |
Apr 10, 2017 | 36.63 | 36.75 | 36.40 | 36.61 | 6,812,531 | -0.01(-0.04%) |
Apr 07, 2017 | 37.01 | 37.06 | 36.60 | 36.63 | 9,915,740 | -0.32(-0.88%) |
Apr 06, 2017 | 37.04 | 37.10 | 36.78 | 36.95 | 8,549,816 | -0.22(-0.60%) |
Apr 05, 2017 | 36.79 | 37.21 | 36.74 | 37.17 | 4,866,099 | +0.30(+0.82%) |
Apr 04, 2017 | 36.82 | 36.99 | 36.68 | 36.87 | 5,229,937 | +0.04(+0.12%) |
Apr 03, 2017 | 36.62 | 36.84 | 36.41 | 36.82 | 7,024,568 | +0.13(+0.36%) |
Mar 31, 2017 | 36.58 | 36.85 | 36.57 | 36.69 | 8,827,973 | +0.08(+0.22%) |
Mar 30, 2017 | 36.67 | 36.74 | 36.35 | 36.61 | 7,564,491 | -0.21(-0.56%) |
Mar 29, 2017 | 36.72 | 36.96 | 36.51 | 36.82 | 10,361,290 | -0.10(-0.28%) |
Mar 28, 2017 | 36.99 | 37.09 | 36.83 | 36.92 | 7,778,869 | -0.15(-0.42%) |
Mar 27, 2017 | 37.26 | 37.44 | 36.94 | 37.07 | 4,993,443 | -0.09(-0.24%) |
Mar 24, 2017 | 37.13 | 37.31 | 36.97 | 37.16 | 7,121,186 | +0.04(+0.10%) |
Mar 23, 2017 | 37.32 | 37.63 | 36.98 | 37.13 | 11,574,149 | -0.27(-0.71%) |
Mar 22, 2017 | 37.64 | 37.94 | 37.38 | 37.39 | 8,378,356 | -0.21(-0.55%) |
Mar 21, 2017 | 37.08 | 37.71 | 37.00 | 37.60 | 8,065,961 | +0.46(+1.25%) |
Mar 20, 2017 | 37.37 | 37.50 | 37.04 | 37.13 | 5,208,778 | -0.21(-0.57%) |
Mar 17, 2017 | 37.16 | 37.55 | 37.00 | 37.35 | 13,187,211 | +0.35(+0.96%) |
Mar 16, 2017 | 37.19 | 37.22 | 36.88 | 36.99 | 5,136,348 | -0.32(-0.87%) |
Mar 15, 2017 | 36.81 | 37.48 | 36.71 | 37.32 | 5,967,624 | +0.55(+1.50%) |
Mar 14, 2017 | 36.63 | 36.88 | 36.56 | 36.77 | 4,469,310 | +0.11(+0.30%) |
Mar 13, 2017 | 36.55 | 36.70 | 36.51 | 36.65 | 5,972,576 | +0.07(+0.20%) |
Mar 10, 2017 | 36.68 | 36.68 | 36.34 | 36.58 | 6,957,348 | +0.10(+0.26%) |
Mar 09, 2017 | 36.78 | 36.85 | 36.45 | 36.49 | 5,761,876 | -0.20(-0.54%) |
Mar 08, 2017 | 36.88 | 36.88 | 36.60 | 36.68 | 5,867,588 | -0.46(-1.25%) |
Mar 07, 2017 | 36.93 | 37.22 | 36.90 | 37.15 | 6,115,175 | +0.12(+0.32%) |
Mar 06, 2017 | 37.30 | 37.30 | 36.97 | 37.03 | 5,759,569 | -0.10(-0.26%) |
Mar 03, 2017 | 37.10 | 37.30 | 36.81 | 37.13 | 7,804,657 | +0.04(+0.10%) |
Mar 02, 2017 | 36.69 | 37.27 | 36.59 | 37.09 | 7,250,177 | +0.19(+0.52%) |
Mar 01, 2017 | 37.05 | 37.27 | 36.83 | 36.90 | 9,705,373 | -0.56(-1.50%) |
Feb 28, 2017 | 36.96 | 37.51 | 36.94 | 37.46 | 9,046,774 | +0.41(+1.09%) |
Feb 27, 2017 | 37.19 | 37.19 | 37.00 | 37.05 | 6,309,181 | -0.17(-0.46%) |
Feb 24, 2017 | 36.71 | 37.28 | 36.69 | 37.22 | 11,330,135 | +0.61(+1.67%) |
Feb 23, 2017 | 36.12 | 36.75 | 36.07 | 36.61 | 12,130,213 | +0.50(+1.39%) |
Feb 22, 2017 | 35.57 | 36.18 | 35.39 | 36.11 | 10,205,202 | +0.52(+1.47%) |
Feb 21, 2017 | 35.19 | 35.63 | 35.06 | 35.59 | 11,767,196 | +0.35(+1.00%) |
Feb 17, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.32(-0.91%) | |
Feb 16, 2017 | 35.27 | 35.58 | 35.20 | 35.56 | 7,641,595 | +0.33(+0.94%) |
Feb 15, 2017 | 35.22 | 35.26 | 34.93 | 35.22 | 8,259,689 | -0.17(-0.49%) |
Feb 14, 2017 | 35.71 | 35.71 | 35.15 | 35.40 | 7,301,272 | -0.46(-1.28%) |
Feb 13, 2017 | 35.74 | 35.91 | 35.60 | 35.86 | 4,596,131 | +0.12(+0.35%) |
Feb 10, 2017 | 35.56 | 35.81 | 35.51 | 35.73 | 4,807,656 | +0.14(+0.39%) |
Feb 09, 2017 | 35.86 | 36.00 | 35.49 | 35.60 | 6,626,903 | -0.26(-0.73%) |
Feb 08, 2017 | 35.59 | 35.95 | 35.57 | 35.86 | 5,397,107 | +0.33(+0.92%) |
Feb 07, 2017 | 35.60 | 35.63 | 35.41 | 35.53 | 5,093,011 | +0.01(+0.02%) |
Feb 06, 2017 | 35.68 | 35.76 | 35.49 | 35.52 | 4,317,862 | -0.05(-0.14%) |
Feb 03, 2017 | 35.71 | 35.80 | 35.51 | 35.57 | 4,652,239 | -0.11(-0.31%) |
Feb 02, 2017 | 35.39 | 35.71 | 35.30 | 35.68 | 6,012,663 | +0.31(+0.89%) |