Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.27 | 40.38 | 40.07 | 40.24 | 76,524 | -0.04(-0.09%) |
Apr 27, 2017 | 40.16 | 40.30 | 39.85 | 40.28 | 94,798 | +0.28(+0.70%) |
Apr 26, 2017 | 39.51 | 40.16 | 39.51 | 40.00 | 75,482 | +0.58(+1.47%) |
Apr 25, 2017 | 39.36 | 39.55 | 39.22 | 39.42 | 129,325 | +0.19(+0.48%) |
Apr 24, 2017 | 39.18 | 39.38 | 39.05 | 39.24 | 128,287 | +0.46(+1.19%) |
Apr 21, 2017 | 39.15 | 39.15 | 38.63 | 38.77 | 191,220 | -0.41(-1.04%) |
Apr 20, 2017 | 39.10 | 39.25 | 38.85 | 39.18 | 47,816 | +0.24(+0.62%) |
Apr 19, 2017 | 38.90 | 39.29 | 38.70 | 38.94 | 80,358 | +0.13(+0.34%) |
Apr 18, 2017 | 39.02 | 39.02 | 38.48 | 38.81 | 69,196 | -0.49(-1.24%) |
Apr 17, 2017 | 39.40 | 39.40 | 39.17 | 39.29 | 80,013 | -0.16(-0.40%) |
Apr 13, 2017 | 39.49 | 39.63 | 39.31 | 39.45 | 52,209 | -0.07(-0.19%) |
Apr 12, 2017 | 39.64 | 39.72 | 39.30 | 39.52 | 187,487 | -0.15(-0.38%) |
Apr 11, 2017 | 39.86 | 39.90 | 39.51 | 39.67 | 114,291 | -0.30(-0.75%) |
Apr 10, 2017 | 40.11 | 40.45 | 39.97 | 39.97 | 99,270 | +0.07(+0.16%) |
Apr 07, 2017 | 39.11 | 40.10 | 39.08 | 39.91 | 86,785 | +0.77(+1.96%) |
Apr 06, 2017 | 38.79 | 39.22 | 38.77 | 39.14 | 43,248 | +0.51(+1.33%) |
Apr 05, 2017 | 38.93 | 39.13 | 38.51 | 38.63 | 56,114 | -0.17(-0.43%) |
Apr 04, 2017 | 38.87 | 39.09 | 38.65 | 38.80 | 47,278 | -0.13(-0.34%) |
Apr 03, 2017 | 39.12 | 39.24 | 38.65 | 38.93 | 277,413 | -0.17(-0.43%) |
Mar 31, 2017 | 39.24 | 39.41 | 39.09 | 39.09 | 41,951 | -0.20(-0.50%) |
Mar 30, 2017 | 39.75 | 39.75 | 39.24 | 39.29 | 90,427 | -0.46(-1.15%) |
Mar 29, 2017 | 39.44 | 40.03 | 39.44 | 39.75 | 247,043 | +0.21(+0.54%) |
Mar 28, 2017 | 39.38 | 39.56 | 39.08 | 39.53 | 58,696 | +0.18(+0.45%) |
Mar 27, 2017 | 38.09 | 39.40 | 38.01 | 39.36 | 165,421 | +1.00(+2.61%) |
Mar 24, 2017 | 38.25 | 38.50 | 38.20 | 38.36 | 102,713 | +0.10(+0.26%) |
Mar 23, 2017 | 38.10 | 38.64 | 38.10 | 38.26 | 65,168 | +0.02(+0.05%) |
Mar 22, 2017 | 38.28 | 38.31 | 37.85 | 38.24 | 183,443 | +0.04(+0.10%) |
Mar 21, 2017 | 39.08 | 39.13 | 37.94 | 38.20 | 617,610 | -0.82(-2.10%) |
Mar 20, 2017 | 38.73 | 39.12 | 38.73 | 39.02 | 143,403 | +0.58(+1.50%) |
Mar 17, 2017 | 38.51 | 38.70 | 38.14 | 38.44 | 92,574 | -0.58(-1.49%) |
Mar 16, 2017 | 39.34 | 39.34 | 38.80 | 39.02 | 67,444 | -0.23(-0.59%) |
Mar 15, 2017 | 38.63 | 39.38 | 38.57 | 39.26 | 162,462 | +0.72(+1.87%) |
Mar 14, 2017 | 38.79 | 38.79 | 38.36 | 38.54 | 139,162 | -0.36(-0.91%) |
Mar 13, 2017 | 38.85 | 39.00 | 38.68 | 38.89 | 63,185 | +0.04(+0.10%) |
Mar 10, 2017 | 38.98 | 39.01 | 38.58 | 38.85 | 100,304 | +0.06(+0.14%) |
Mar 09, 2017 | 38.82 | 38.95 | 38.52 | 38.80 | 141,551 | -0.03(-0.07%) |
Mar 08, 2017 | 38.53 | 39.20 | 38.53 | 38.83 | 206,899 | +0.37(+0.97%) |
Mar 07, 2017 | 38.47 | 38.70 | 38.00 | 38.45 | 312,587 | -0.39(-1.01%) |
Mar 06, 2017 | 39.33 | 39.49 | 38.71 | 38.85 | 138,808 | -0.62(-1.56%) |
Mar 03, 2017 | 39.46 | 39.92 | 39.35 | 39.46 | 92,437 | -0.05(-0.12%) |
Mar 02, 2017 | 39.37 | 39.99 | 39.35 | 39.51 | 384,136 | +0.11(+0.28%) |
Mar 01, 2017 | 39.60 | 39.94 | 39.12 | 39.40 | 372,821 | +0.32(+0.81%) |
Feb 28, 2017 | 39.56 | 39.60 | 38.91 | 39.08 | 285,811 | -0.85(-2.13%) |
Feb 27, 2017 | 39.38 | 40.04 | 39.33 | 39.93 | 203,608 | +0.47(+1.18%) |
Feb 24, 2017 | 39.32 | 39.54 | 39.14 | 39.46 | 153,631 | +0.11(+0.28%) |
Feb 23, 2017 | 39.22 | 39.52 | 39.01 | 39.35 | 417,638 | +0.24(+0.62%) |
Feb 22, 2017 | 39.34 | 39.56 | 39.11 | 39.11 | 317,427 | -0.18(-0.45%) |
Feb 21, 2017 | 39.46 | 39.60 | 39.12 | 39.28 | 216,539 | -0.10(-0.26%) |
Feb 17, 2017 | 39.39 | 39.39 | 39.39 | 0 | +0.10(+0.26%) | |
Feb 16, 2017 | 39.70 | 39.80 | 38.84 | 39.28 | 158,707 | -0.44(-1.11%) |
Feb 15, 2017 | 38.81 | 39.79 | 38.70 | 39.72 | 353,710 | +0.85(+2.19%) |
Feb 14, 2017 | 38.18 | 38.98 | 38.04 | 38.87 | 453,799 | +0.64(+1.69%) |
Feb 13, 2017 | 38.23 | 38.44 | 38.19 | 38.23 | 178,200 | +0.13(+0.34%) |
Feb 10, 2017 | 38.12 | 38.26 | 37.89 | 38.10 | 108,209 | +0.00(+0.00%) |
Feb 09, 2017 | 37.69 | 38.25 | 37.77 | 38.10 | 297,723 | +0.41(+1.09%) |
Feb 08, 2017 | 37.34 | 37.82 | 37.04 | 37.69 | 184,250 | +0.32(+0.85%) |
Feb 07, 2017 | 37.86 | 37.89 | 37.26 | 37.37 | 125,630 | -0.35(-0.94%) |
Feb 06, 2017 | 37.52 | 37.78 | 37.42 | 37.72 | 179,148 | +0.16(+0.42%) |
Feb 03, 2017 | 37.32 | 37.58 | 37.01 | 37.57 | 249,216 | +0.53(+1.44%) |
Feb 02, 2017 | 36.59 | 37.14 | 36.35 | 37.03 | 268,308 | +0.36(+0.99%) |