Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.11 | 41.11 | 40.86 | 40.90 | 226,676 | -0.20(-0.49%) |
Apr 27, 2017 | 41.21 | 41.21 | 40.96 | 41.10 | 251,585 | -0.06(-0.14%) |
Apr 26, 2017 | 41.16 | 41.39 | 41.15 | 41.16 | 416,203 | -0.02(-0.04%) |
Apr 25, 2017 | 41.09 | 41.23 | 41.09 | 41.17 | 277,473 | +0.24(+0.57%) |
Apr 24, 2017 | 40.96 | 40.99 | 40.82 | 40.94 | 232,120 | +0.47(+1.16%) |
Apr 21, 2017 | 40.63 | 40.64 | 40.40 | 40.47 | 254,362 | -0.19(-0.48%) |
Apr 20, 2017 | 40.49 | 40.74 | 40.37 | 40.66 | 266,982 | +0.33(+0.81%) |
Apr 19, 2017 | 40.57 | 40.63 | 40.28 | 40.34 | 387,100 | -0.11(-0.27%) |
Apr 18, 2017 | 40.46 | 40.51 | 40.30 | 40.45 | 271,917 | -0.15(-0.38%) |
Apr 17, 2017 | 40.32 | 40.60 | 40.26 | 40.60 | 1,893,023 | +0.37(+0.93%) |
Apr 13, 2017 | 40.54 | 40.63 | 40.23 | 40.23 | 438,302 | -0.40(-0.98%) |
Apr 12, 2017 | 40.77 | 40.77 | 40.55 | 40.62 | 220,986 | -0.15(-0.36%) |
Apr 11, 2017 | 40.75 | 40.78 | 40.48 | 40.77 | 264,486 | -0.04(-0.09%) |
Apr 10, 2017 | 40.77 | 40.97 | 40.70 | 40.81 | 275,871 | +0.03(+0.07%) |
Apr 07, 2017 | 40.79 | 40.93 | 40.66 | 40.78 | 779,383 | -0.04(-0.10%) |
Apr 06, 2017 | 40.71 | 40.95 | 40.59 | 40.82 | 3,064,867 | +0.15(+0.36%) |
Apr 05, 2017 | 40.99 | 41.20 | 40.63 | 40.67 | 265,204 | -0.15(-0.36%) |
Apr 04, 2017 | 40.78 | 40.84 | 40.66 | 40.82 | 345,558 | +0.00(+0.00%) |
Apr 03, 2017 | 40.97 | 40.97 | 40.54 | 40.82 | 384,772 | -0.11(-0.28%) |
Mar 31, 2017 | 41.01 | 41.07 | 40.93 | 40.93 | 239,509 | -0.15(-0.36%) |
Mar 30, 2017 | 40.88 | 41.11 | 40.84 | 41.08 | 327,145 | +0.20(+0.50%) |
Mar 29, 2017 | 40.84 | 40.93 | 40.72 | 40.87 | 337,079 | +0.02(+0.04%) |
Mar 28, 2017 | 40.45 | 40.92 | 40.45 | 40.86 | 401,326 | +0.35(+0.86%) |
Mar 27, 2017 | 40.22 | 40.55 | 40.14 | 40.51 | 405,887 | -0.09(-0.22%) |
Mar 24, 2017 | 40.70 | 40.79 | 40.40 | 40.60 | 345,392 | -0.04(-0.09%) |
Mar 23, 2017 | 40.60 | 40.89 | 40.56 | 40.64 | 345,667 | +0.02(+0.06%) |
Mar 22, 2017 | 40.58 | 40.67 | 40.43 | 40.61 | 658,077 | +0.00(+0.00%) |
Mar 21, 2017 | 41.33 | 41.38 | 40.56 | 40.61 | 343,146 | -0.60(-1.45%) |
Mar 20, 2017 | 41.33 | 41.33 | 41.15 | 41.21 | 290,172 | -0.15(-0.35%) |
Mar 17, 2017 | 41.56 | 41.56 | 41.35 | 41.36 | 272,798 | -0.14(-0.33%) |
Mar 16, 2017 | 41.60 | 41.62 | 41.41 | 41.49 | 471,402 | -0.06(-0.14%) |
Mar 15, 2017 | 41.34 | 41.62 | 41.28 | 41.55 | 1,410,901 | +0.34(+0.82%) |
Mar 14, 2017 | 41.25 | 41.25 | 41.03 | 41.21 | 253,465 | -0.16(-0.39%) |
Mar 13, 2017 | 41.38 | 41.39 | 41.27 | 41.37 | 412,447 | +0.01(+0.02%) |
Mar 10, 2017 | 41.47 | 41.47 | 41.17 | 41.36 | 355,278 | +0.11(+0.27%) |
Mar 09, 2017 | 41.25 | 41.32 | 41.06 | 41.25 | 4,835,550 | +0.03(+0.08%) |
Mar 08, 2017 | 41.42 | 41.48 | 41.19 | 41.22 | 215,137 | -0.11(-0.27%) |
Mar 07, 2017 | 41.49 | 41.49 | 41.32 | 41.33 | 188,703 | -0.17(-0.41%) |
Mar 06, 2017 | 41.57 | 41.59 | 41.43 | 41.50 | 225,878 | -0.23(-0.56%) |
Mar 03, 2017 | 41.75 | 41.78 | 41.64 | 41.74 | 253,350 | -0.02(-0.04%) |
Mar 02, 2017 | 42.02 | 42.02 | 41.72 | 41.75 | 334,891 | -0.28(-0.67%) |
Mar 01, 2017 | 41.79 | 42.13 | 41.79 | 42.03 | 229,219 | +0.63(+1.52%) |
Feb 28, 2017 | 41.42 | 41.45 | 41.29 | 41.40 | 268,328 | -0.08(-0.19%) |
Feb 27, 2017 | 41.45 | 41.55 | 41.39 | 41.49 | 704,610 | +0.05(+0.12%) |
Feb 24, 2017 | 41.21 | 41.45 | 41.21 | 41.44 | 235,876 | +0.01(+0.02%) |
Feb 23, 2017 | 41.54 | 41.54 | 41.33 | 41.43 | 450,302 | +0.02(+0.04%) |
Feb 22, 2017 | 41.36 | 41.46 | 41.32 | 41.41 | 203,333 | -0.05(-0.12%) |
Feb 21, 2017 | 41.32 | 41.49 | 41.23 | 41.46 | 195,777 | +0.28(+0.69%) |
Feb 17, 2017 | 41.18 | 41.18 | 41.18 | 0 | +0.06(+0.14%) | |
Feb 16, 2017 | 41.19 | 41.22 | 40.96 | 41.12 | 314,954 | -0.04(-0.10%) |
Feb 15, 2017 | 40.96 | 41.21 | 40.92 | 41.16 | 328,752 | +0.18(+0.43%) |
Feb 14, 2017 | 40.77 | 40.98 | 40.69 | 40.98 | 240,570 | +0.25(+0.61%) |
Feb 13, 2017 | 40.68 | 40.85 | 40.62 | 40.73 | 246,027 | +0.19(+0.46%) |
Feb 10, 2017 | 40.48 | 40.59 | 40.42 | 40.55 | 272,438 | +0.19(+0.46%) |
Feb 09, 2017 | 40.19 | 40.42 | 40.15 | 40.36 | 597,032 | +0.27(+0.66%) |
Feb 08, 2017 | 40.03 | 40.10 | 39.90 | 40.10 | 323,977 | +0.04(+0.10%) |
Feb 07, 2017 | 40.25 | 40.25 | 39.99 | 40.06 | 279,332 | -0.09(-0.22%) |
Feb 06, 2017 | 40.20 | 40.25 | 40.07 | 40.15 | 200,428 | -0.08(-0.20%) |
Feb 03, 2017 | 40.17 | 40.28 | 40.03 | 40.23 | 423,748 | +0.36(+0.90%) |
Feb 02, 2017 | 39.84 | 39.91 | 39.71 | 39.87 | 245,054 | +0.01(+0.03%) |