Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.36 | 41.43 | 41.34 | 41.43 | 36,449 | +0.02(+0.06%) |
Apr 27, 2017 | 41.36 | 41.42 | 41.34 | 41.41 | 88,546 | +0.03(+0.08%) |
Apr 26, 2017 | 41.32 | 41.37 | 41.28 | 41.37 | 77,120 | +0.05(+0.12%) |
Apr 25, 2017 | 41.36 | 41.39 | 41.29 | 41.32 | 66,068 | -0.11(-0.26%) |
Apr 24, 2017 | 41.38 | 41.44 | 41.34 | 41.43 | 91,738 | -0.02(-0.04%) |
Apr 21, 2017 | 41.48 | 41.50 | 41.41 | 41.45 | 69,385 | -0.01(-0.02%) |
Apr 20, 2017 | 41.41 | 41.47 | 41.39 | 41.45 | 76,630 | -0.02(-0.06%) |
Apr 19, 2017 | 41.43 | 41.49 | 41.38 | 41.48 | 84,183 | -0.01(-0.02%) |
Apr 18, 2017 | 41.49 | 41.56 | 41.46 | 41.49 | 88,360 | +0.08(+0.20%) |
Apr 17, 2017 | 41.44 | 41.46 | 41.40 | 41.41 | 91,179 | -0.02(-0.04%) |
Apr 13, 2017 | 41.41 | 41.46 | 41.36 | 41.42 | 92,396 | +0.02(+0.04%) |
Apr 12, 2017 | 41.32 | 41.41 | 41.28 | 41.41 | 76,648 | +0.09(+0.22%) |
Apr 11, 2017 | 41.25 | 41.32 | 41.20 | 41.32 | 94,501 | +0.13(+0.32%) |
Apr 10, 2017 | 41.17 | 41.21 | 41.14 | 41.19 | 61,475 | +0.04(+0.10%) |
Apr 07, 2017 | 41.26 | 41.30 | 41.08 | 41.14 | 98,950 | -0.07(-0.18%) |
Apr 06, 2017 | 41.22 | 41.23 | 41.08 | 41.22 | 62,843 | +0.01(+0.02%) |
Apr 05, 2017 | 41.16 | 41.23 | 41.12 | 41.21 | 45,784 | +0.05(+0.12%) |
Apr 04, 2017 | 41.17 | 41.18 | 41.10 | 41.16 | 84,587 | +0.01(+0.02%) |
Apr 03, 2017 | 41.13 | 41.19 | 41.05 | 41.15 | 82,017 | +0.10(+0.25%) |
Mar 31, 2017 | 41.04 | 41.06 | 40.97 | 41.05 | 84,969 | +0.05(+0.12%) |
Mar 30, 2017 | 41.06 | 41.07 | 40.99 | 41.00 | 51,985 | -0.07(-0.18%) |
Mar 29, 2017 | 41.03 | 41.08 | 40.98 | 41.08 | 40,545 | +0.15(+0.38%) |
Mar 28, 2017 | 41.08 | 41.09 | 40.92 | 40.92 | 278,682 | -0.06(-0.16%) |
Mar 27, 2017 | 41.08 | 41.09 | 40.97 | 40.99 | 57,532 | +0.06(+0.16%) |
Mar 24, 2017 | 40.98 | 41.02 | 40.91 | 40.92 | 44,880 | +0.00(+0.00%) |
Mar 23, 2017 | 41.03 | 41.03 | 40.88 | 40.92 | 133,309 | -0.08(-0.20%) |
Mar 22, 2017 | 40.99 | 41.03 | 40.95 | 41.00 | 30,744 | +0.06(+0.14%) |
Mar 21, 2017 | 40.86 | 40.95 | 40.83 | 40.95 | 52,175 | +0.14(+0.35%) |
Mar 20, 2017 | 40.80 | 40.84 | 40.75 | 40.80 | 72,387 | +0.01(+0.03%) |
Mar 17, 2017 | 40.78 | 40.81 | 40.70 | 40.79 | 55,905 | +0.11(+0.28%) |
Mar 16, 2017 | 40.76 | 40.77 | 40.67 | 40.68 | 84,350 | +0.04(+0.10%) |
Mar 15, 2017 | 40.60 | 40.78 | 40.52 | 40.64 | 159,821 | +0.14(+0.34%) |
Mar 14, 2017 | 40.50 | 40.58 | 40.48 | 40.50 | 1,697,645 | +0.01(+0.02%) |
Mar 13, 2017 | 40.50 | 40.56 | 40.48 | 40.49 | 39,522 | -0.06(-0.15%) |
Mar 10, 2017 | 40.54 | 40.58 | 40.51 | 40.55 | 37,711 | +0.04(+0.09%) |
Mar 09, 2017 | 40.56 | 40.57 | 40.48 | 40.51 | 55,926 | -0.10(-0.24%) |
Mar 08, 2017 | 40.61 | 40.65 | 40.56 | 40.61 | 60,019 | -0.11(-0.26%) |
Mar 07, 2017 | 40.78 | 40.78 | 40.69 | 40.72 | 61,386 | -0.09(-0.22%) |
Mar 06, 2017 | 40.82 | 40.82 | 40.74 | 40.81 | 729,786 | +0.02(+0.04%) |
Mar 03, 2017 | 40.83 | 40.83 | 40.74 | 40.79 | 65,046 | +0.02(+0.04%) |
Mar 02, 2017 | 40.80 | 40.82 | 40.73 | 40.77 | 54,515 | -0.05(-0.13%) |
Mar 01, 2017 | 40.84 | 40.85 | 40.80 | 40.83 | 36,442 | -0.16(-0.38%) |
Feb 28, 2017 | 41.02 | 41.06 | 40.97 | 40.98 | 37,175 | -0.01(-0.02%) |
Feb 27, 2017 | 41.06 | 41.07 | 40.97 | 40.99 | 97,418 | -0.08(-0.20%) |
Feb 24, 2017 | 41.04 | 41.10 | 40.99 | 41.07 | 45,339 | +0.19(+0.48%) |
Feb 23, 2017 | 40.86 | 40.95 | 40.86 | 40.88 | 77,516 | +0.02(+0.04%) |
Feb 22, 2017 | 40.86 | 40.91 | 40.77 | 40.86 | 95,503 | +0.09(+0.22%) |
Feb 21, 2017 | 40.81 | 40.86 | 40.77 | 40.77 | 31,466 | -0.01(-0.02%) |
Feb 17, 2017 | 40.78 | 40.78 | 40.78 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 40.73 | 40.80 | 40.69 | 40.78 | 30,267 | +0.08(+0.20%) |
Feb 15, 2017 | 40.68 | 40.73 | 40.61 | 40.70 | 93,899 | -0.04(-0.10%) |
Feb 14, 2017 | 40.83 | 40.83 | 40.65 | 40.74 | 76,677 | -0.03(-0.08%) |
Feb 13, 2017 | 40.83 | 40.83 | 40.76 | 40.77 | 87,725 | -0.02(-0.06%) |
Feb 10, 2017 | 40.76 | 40.84 | 40.74 | 40.80 | 472,792 | +0.00(+0.01%) |
Feb 09, 2017 | 40.87 | 40.87 | 40.74 | 40.79 | 59,273 | -0.13(-0.33%) |
Feb 08, 2017 | 40.87 | 40.93 | 40.82 | 40.93 | 34,749 | +0.09(+0.22%) |
Feb 07, 2017 | 40.77 | 40.85 | 40.68 | 40.84 | 63,210 | +0.06(+0.16%) |
Feb 06, 2017 | 40.76 | 40.80 | 40.68 | 40.77 | 29,997 | +0.18(+0.44%) |
Feb 03, 2017 | 40.73 | 40.77 | 40.56 | 40.59 | 42,835 | -0.03(-0.08%) |
Feb 02, 2017 | 40.71 | 40.72 | 40.58 | 40.63 | 50,161 | +0.08(+0.20%) |