Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.11 | 40.11 | 39.95 | 40.02 | 6,045 | -0.15(-0.37%) |
Apr 27, 2017 | 40.23 | 40.25 | 39.96 | 40.16 | 6,578 | -0.12(-0.30%) |
Apr 26, 2017 | 40.32 | 40.45 | 40.28 | 40.28 | 3,454 | +0.10(+0.24%) |
Apr 25, 2017 | 40.44 | 40.44 | 40.19 | 40.19 | 3,830 | +0.06(+0.15%) |
Apr 24, 2017 | 40.23 | 40.24 | 40.13 | 40.13 | 3,332 | +0.58(+1.47%) |
Apr 21, 2017 | 39.54 | 39.62 | 39.53 | 39.55 | 2,790 | -0.15(-0.37%) |
Apr 20, 2017 | 39.50 | 39.79 | 39.48 | 39.69 | 2,483 | +0.48(+1.22%) |
Apr 19, 2017 | 39.28 | 39.33 | 39.21 | 39.21 | 3,577 | +0.14(+0.35%) |
Apr 18, 2017 | 38.91 | 39.07 | 38.79 | 39.07 | 3,567 | +0.25(+0.63%) |
Apr 17, 2017 | 38.61 | 38.91 | 38.60 | 38.83 | 3,667 | +0.19(+0.50%) |
Apr 13, 2017 | 38.99 | 38.99 | 38.54 | 38.63 | 3,593 | -0.24(-0.63%) |
Apr 12, 2017 | 38.96 | 39.11 | 38.78 | 38.88 | 4,431 | -0.15(-0.39%) |
Apr 11, 2017 | 38.81 | 39.06 | 38.81 | 39.03 | 2,475 | -0.07(-0.18%) |
Apr 10, 2017 | 39.36 | 39.36 | 39.07 | 39.10 | 4,034 | -0.16(-0.40%) |
Apr 07, 2017 | 39.32 | 39.49 | 39.20 | 39.26 | 11,309 | -0.05(-0.12%) |
Apr 06, 2017 | 39.02 | 39.34 | 39.02 | 39.30 | 3,941 | -0.16(-0.40%) |
Apr 05, 2017 | 39.61 | 39.61 | 39.25 | 39.46 | 4,499 | +0.14(+0.37%) |
Apr 04, 2017 | 39.42 | 39.48 | 39.31 | 39.32 | 4,868 | -0.23(-0.58%) |
Apr 03, 2017 | 39.86 | 39.86 | 39.22 | 39.55 | 16,186 | -0.33(-0.83%) |
Mar 31, 2017 | 39.91 | 39.99 | 39.88 | 39.88 | 5,830 | +0.02(+0.06%) |
Mar 30, 2017 | 39.57 | 39.85 | 39.55 | 39.85 | 6,767 | +0.56(+1.41%) |
Mar 29, 2017 | 39.23 | 39.43 | 39.20 | 39.30 | 4,661 | -0.15(-0.37%) |
Mar 28, 2017 | 38.76 | 39.55 | 38.76 | 39.44 | 4,817 | +0.68(+1.74%) |
Mar 27, 2017 | 38.60 | 38.82 | 38.60 | 38.77 | 3,851 | -0.32(-0.81%) |
Mar 24, 2017 | 39.25 | 39.45 | 38.92 | 39.08 | 4,465 | -0.11(-0.28%) |
Mar 23, 2017 | 39.40 | 39.58 | 39.19 | 39.19 | 3,592 | +0.09(+0.23%) |
Mar 22, 2017 | 38.94 | 39.24 | 38.64 | 39.10 | 12,679 | -0.16(-0.41%) |
Mar 21, 2017 | 40.40 | 40.40 | 39.25 | 39.26 | 5,566 | -0.92(-2.30%) |
Mar 20, 2017 | 40.36 | 40.36 | 40.17 | 40.19 | 2,646 | -0.26(-0.63%) |
Mar 17, 2017 | 40.97 | 40.97 | 40.42 | 40.44 | 4,065 | -0.57(-1.38%) |
Mar 16, 2017 | 40.88 | 41.13 | 40.88 | 41.01 | 5,115 | +0.38(+0.94%) |
Mar 15, 2017 | 40.53 | 40.75 | 40.47 | 40.63 | 33,166 | +0.44(+1.10%) |
Mar 14, 2017 | 40.25 | 40.25 | 40.00 | 40.18 | 3,424 | -0.21(-0.52%) |
Mar 13, 2017 | 40.43 | 40.46 | 40.35 | 40.39 | 4,198 | +0.12(+0.31%) |
Mar 10, 2017 | 40.32 | 40.32 | 40.13 | 40.27 | 5,089 | +0.03(+0.08%) |
Mar 09, 2017 | 40.47 | 40.51 | 40.17 | 40.24 | 4,282 | +0.03(+0.06%) |
Mar 08, 2017 | 40.50 | 40.69 | 40.21 | 40.21 | 335,918 | +0.00(+0.00%) |
Mar 07, 2017 | 40.31 | 40.45 | 40.21 | 40.21 | 9,072 | -0.19(-0.48%) |
Mar 06, 2017 | 40.36 | 40.52 | 40.36 | 40.41 | 11,029 | -0.29(-0.72%) |
Mar 03, 2017 | 40.64 | 40.70 | 40.55 | 40.70 | 4,749 | +0.02(+0.05%) |
Mar 02, 2017 | 41.21 | 41.21 | 40.64 | 40.68 | 5,034 | -0.56(-1.36%) |
Mar 01, 2017 | 40.92 | 41.29 | 40.92 | 41.24 | 8,328 | +0.81(+1.99%) |
Feb 28, 2017 | 40.52 | 40.72 | 40.13 | 40.43 | 29,135 | -0.51(-1.25%) |
Feb 27, 2017 | 40.72 | 40.94 | 40.72 | 40.94 | 5,572 | +0.19(+0.47%) |
Feb 24, 2017 | 40.57 | 40.78 | 40.57 | 40.75 | 11,241 | -0.17(-0.42%) |
Feb 23, 2017 | 40.99 | 40.99 | 40.68 | 40.92 | 4,591 | -0.05(-0.13%) |
Feb 22, 2017 | 40.80 | 41.09 | 40.80 | 40.98 | 26,747 | -0.00(-0.01%) |
Feb 21, 2017 | 41.01 | 41.09 | 40.89 | 40.98 | 5,027 | +0.25(+0.60%) |
Feb 17, 2017 | 40.74 | 40.74 | 40.74 | 0 | +0.10(+0.25%) | |
Feb 16, 2017 | 40.96 | 40.96 | 40.53 | 40.63 | 2,973 | -0.23(-0.56%) |
Feb 15, 2017 | 40.55 | 40.92 | 40.55 | 40.86 | 4,874 | +0.43(+1.07%) |
Feb 14, 2017 | 40.28 | 40.47 | 40.23 | 40.43 | 3,566 | +0.20(+0.50%) |
Feb 13, 2017 | 40.13 | 40.33 | 40.13 | 40.23 | 7,604 | +0.31(+0.78%) |
Feb 10, 2017 | 39.89 | 39.94 | 39.77 | 39.91 | 4,816 | +0.15(+0.39%) |
Feb 09, 2017 | 39.40 | 39.77 | 39.40 | 39.76 | 9,484 | +0.53(+1.36%) |
Feb 08, 2017 | 39.61 | 39.61 | 39.04 | 39.23 | 4,236 | -0.30(-0.75%) |
Feb 07, 2017 | 39.63 | 39.63 | 39.47 | 39.52 | 5,436 | +0.04(+0.11%) |
Feb 06, 2017 | 39.52 | 39.52 | 39.37 | 39.48 | 3,773 | -0.01(-0.02%) |
Feb 03, 2017 | 39.42 | 39.61 | 39.24 | 39.49 | 41,529 | +0.68(+1.75%) |
Feb 02, 2017 | 38.88 | 38.93 | 38.79 | 38.81 | 1,994 | -0.33(-0.84%) |