Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.16 | 41.16 | 41.16 | 41.16 | 707 | +0.02(+0.04%) |
Apr 27, 2017 | 41.15 | 41.15 | 41.14 | 41.14 | 1,720 | +0.03(+0.08%) |
Apr 25, 2017 | 41.11 | 41.11 | 41.11 | 0 | -0.18(-0.43%) | |
Apr 24, 2017 | 41.29 | 41.29 | 41.29 | 41.29 | 280 | +0.20(+0.48%) |
Apr 21, 2017 | 41.15 | 41.21 | 41.09 | 41.09 | 2,094 | -0.10(-0.24%) |
Apr 20, 2017 | 41.09 | 41.19 | 41.00 | 41.19 | 1,874 | +0.13(+0.33%) |
Apr 19, 2017 | 41.05 | 41.05 | 41.05 | 41.05 | 239 | +0.01(+0.02%) |
Apr 18, 2017 | 41.13 | 41.13 | 40.92 | 41.05 | 2,002 | -0.11(-0.26%) |
Apr 17, 2017 | 41.12 | 41.15 | 41.12 | 41.15 | 1,482 | +0.15(+0.36%) |
Apr 13, 2017 | 41.11 | 41.11 | 41.01 | 41.01 | 1,793 | -0.23(-0.56%) |
Apr 12, 2017 | 41.13 | 41.23 | 41.13 | 41.23 | 2,082 | -0.00(-0.01%) |
Apr 11, 2017 | 41.24 | 41.24 | 41.24 | 41.24 | 232 | -0.08(-0.19%) |
Apr 10, 2017 | 41.28 | 41.40 | 41.28 | 41.31 | 1,880 | -0.01(-0.02%) |
Apr 07, 2017 | 41.26 | 41.40 | 41.26 | 41.32 | 2,194 | -0.01(-0.02%) |
Apr 05, 2017 | 41.33 | 122 | +0.04(+0.11%) | |||
Apr 04, 2017 | 41.26 | 41.29 | 41.23 | 41.29 | 1,500 | +0.15(+0.37%) |
Apr 03, 2017 | 41.11 | 41.19 | 41.11 | 41.14 | 2,013 | -0.11(-0.26%) |
Mar 31, 2017 | 41.23 | 41.27 | 41.23 | 41.24 | 523 | +0.02(+0.05%) |
Mar 30, 2017 | 41.21 | 41.24 | 41.14 | 41.22 | 2,088 | +0.15(+0.37%) |
Mar 29, 2017 | 41.10 | 41.10 | 41.05 | 41.07 | 1,716 | +0.04(+0.09%) |
Mar 28, 2017 | 41.01 | 41.04 | 41.01 | 41.04 | 776 | +0.16(+0.40%) |
Mar 27, 2017 | 40.64 | 40.87 | 40.64 | 40.87 | 714 | -0.05(-0.13%) |
Mar 24, 2017 | 40.93 | 40.93 | 40.93 | 40.93 | 1,326 | +0.06(+0.16%) |
Mar 22, 2017 | 40.86 | 298 | -0.01(-0.02%) | |||
Mar 21, 2017 | 41.05 | 41.05 | 40.87 | 40.87 | 1,778 | -0.15(-0.36%) |
Mar 20, 2017 | 41.02 | 41.02 | 41.02 | 41.02 | 474 | -0.07(-0.17%) |
Mar 17, 2017 | 40.94 | 41.09 | 40.94 | 41.09 | 1,345 | +0.03(+0.08%) |
Mar 16, 2017 | 40.72 | 41.14 | 40.72 | 41.06 | 3,734 | +0.01(+0.03%) |
Mar 15, 2017 | 41.04 | 41.05 | 41.04 | 41.05 | 1,047 | +0.12(+0.29%) |
Mar 14, 2017 | 40.88 | 40.93 | 40.84 | 40.93 | 1,275 | -0.13(-0.31%) |
Mar 13, 2017 | 40.98 | 41.11 | 40.98 | 41.05 | 3,052 | -0.58(-1.40%) |
Mar 10, 2017 | 42.45 | 42.48 | 41.06 | 41.64 | 13,393 | -1.25(-2.91%) |
Mar 09, 2017 | 42.95 | 42.95 | 42.89 | 42.89 | 365 | +1.23(+2.95%) |
Mar 08, 2017 | 41.73 | 41.73 | 41.66 | 41.66 | 528 | -0.25(-0.59%) |
Mar 07, 2017 | 41.91 | 41.91 | 41.91 | 41.91 | 214 | -0.19(-0.45%) |
Mar 06, 2017 | 42.08 | 42.10 | 42.02 | 42.10 | 1,532 | -0.04(-0.09%) |
Mar 03, 2017 | 42.11 | 42.13 | 42.11 | 42.13 | 837 | +0.19(+0.45%) |
Mar 02, 2017 | 42.11 | 42.11 | 41.94 | 41.94 | 1,280 | -1.85(-4.22%) |
Mar 01, 2017 | 43.89 | 43.89 | 43.79 | 43.79 | 654 | +0.14(+0.32%) |
Feb 28, 2017 | 42.65 | 43.65 | 41.77 | 43.65 | 1,814 | +1.63(+3.87%) |
Feb 27, 2017 | 42.04 | 42.04 | 42.02 | 42.02 | 421 | -1.10(-2.54%) |
Feb 24, 2017 | 41.43 | 43.12 | 41.43 | 43.12 | 1,807 | +1.26(+3.00%) |
Feb 23, 2017 | 41.93 | 41.93 | 41.86 | 41.86 | 317 | +0.28(+0.67%) |
Feb 22, 2017 | 41.56 | 41.58 | 41.56 | 41.58 | 282 | -0.19(-0.46%) |
Feb 21, 2017 | 41.89 | 41.89 | 41.78 | 41.78 | 625 | +0.14(+0.33%) |
Feb 17, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.12(-0.28%) | |
Feb 15, 2017 | 41.76 | 143 | +0.03(+0.06%) | |||
Feb 14, 2017 | 41.76 | 41.76 | 41.69 | 41.73 | 1,650 | +0.02(+0.05%) |
Feb 13, 2017 | 41.66 | 41.72 | 41.66 | 41.71 | 499 | -0.14(-0.34%) |
Feb 10, 2017 | 41.78 | 41.85 | 41.78 | 41.85 | 2,106 | +0.22(+0.53%) |
Feb 09, 2017 | 41.68 | 41.68 | 41.63 | 41.63 | 512 | +0.16(+0.39%) |
Feb 08, 2017 | 41.34 | 41.54 | 41.34 | 41.47 | 4,885 | +0.15(+0.35%) |
Feb 07, 2017 | 41.44 | 41.44 | 41.32 | 41.32 | 2,496 | -0.15(-0.35%) |
Feb 06, 2017 | 41.47 | 41.47 | 41.45 | 41.47 | 664 | -0.15(-0.35%) |
Feb 02, 2017 | 41.61 | 190 | +0.03(+0.08%) |