Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.98 | 43.12 | 42.97 | 43.04 | 47,028 | -0.03(-0.08%) |
Apr 27, 2017 | 43.11 | 43.17 | 43.01 | 43.07 | 70,606 | -0.04(-0.09%) |
Apr 26, 2017 | 43.01 | 43.14 | 43.01 | 43.11 | 53,223 | +0.04(+0.09%) |
Apr 25, 2017 | 43.03 | 43.16 | 43.03 | 43.07 | 64,309 | +0.15(+0.34%) |
Apr 24, 2017 | 43.01 | 43.01 | 42.84 | 42.92 | 69,394 | +0.29(+0.69%) |
Apr 21, 2017 | 42.67 | 42.67 | 42.59 | 42.63 | 80,072 | +0.11(+0.25%) |
Apr 20, 2017 | 42.45 | 42.56 | 42.43 | 42.53 | 117,257 | +0.35(+0.83%) |
Apr 19, 2017 | 42.32 | 42.41 | 42.15 | 42.18 | 171,813 | -0.14(-0.33%) |
Apr 18, 2017 | 42.28 | 42.34 | 42.23 | 42.32 | 823,751 | -0.26(-0.61%) |
Apr 17, 2017 | 42.50 | 42.62 | 42.47 | 42.58 | 61,918 | +0.40(+0.94%) |
Apr 13, 2017 | 42.32 | 42.35 | 42.18 | 42.18 | 111,939 | -0.32(-0.76%) |
Apr 12, 2017 | 42.47 | 42.54 | 42.36 | 42.50 | 518,747 | -0.06(-0.14%) |
Apr 11, 2017 | 42.43 | 42.56 | 42.33 | 42.56 | 67,259 | +0.17(+0.41%) |
Apr 10, 2017 | 42.36 | 42.48 | 42.26 | 42.39 | 57,686 | -0.05(-0.11%) |
Apr 07, 2017 | 42.38 | 42.53 | 42.38 | 42.44 | 144,315 | +0.01(+0.02%) |
Apr 06, 2017 | 42.37 | 42.43 | 42.30 | 42.43 | 142,456 | -0.14(-0.32%) |
Apr 05, 2017 | 42.70 | 42.78 | 42.57 | 42.57 | 95,556 | -0.15(-0.34%) |
Apr 04, 2017 | 42.65 | 42.80 | 42.59 | 42.71 | 57,480 | -0.19(-0.45%) |
Apr 03, 2017 | 42.70 | 42.91 | 42.62 | 42.91 | 169,924 | +0.19(+0.46%) |
Mar 31, 2017 | 42.65 | 42.75 | 42.62 | 42.71 | 56,489 | -0.32(-0.75%) |
Mar 30, 2017 | 43.02 | 43.14 | 43.02 | 43.04 | 14,839 | -0.17(-0.39%) |
Mar 29, 2017 | 43.17 | 43.25 | 43.12 | 43.21 | 37,491 | +0.07(+0.17%) |
Mar 28, 2017 | 43.00 | 43.18 | 42.93 | 43.14 | 30,613 | +0.28(+0.64%) |
Mar 27, 2017 | 42.62 | 42.86 | 42.52 | 42.86 | 90,137 | +0.07(+0.17%) |
Mar 24, 2017 | 42.67 | 42.84 | 42.66 | 42.79 | 36,696 | +0.32(+0.76%) |
Mar 23, 2017 | 42.33 | 42.56 | 42.33 | 42.46 | 196,148 | -0.05(-0.13%) |
Mar 22, 2017 | 42.38 | 42.54 | 42.32 | 42.52 | 38,335 | +0.05(+0.11%) |
Mar 21, 2017 | 42.89 | 42.92 | 42.44 | 42.47 | 32,458 | -0.32(-0.76%) |
Mar 20, 2017 | 42.84 | 42.90 | 42.72 | 42.80 | 35,985 | +0.02(+0.06%) |
Mar 17, 2017 | 42.65 | 42.85 | 42.64 | 42.77 | 43,533 | +0.19(+0.44%) |
Mar 16, 2017 | 42.86 | 42.87 | 42.58 | 42.58 | 57,898 | -0.19(-0.44%) |
Mar 15, 2017 | 42.28 | 42.77 | 42.21 | 42.77 | 54,803 | +0.66(+1.56%) |
Mar 14, 2017 | 42.16 | 42.16 | 42.06 | 42.11 | 26,969 | -0.26(-0.62%) |
Mar 13, 2017 | 42.39 | 42.39 | 42.31 | 42.37 | 198,974 | +0.18(+0.43%) |
Mar 10, 2017 | 42.09 | 42.22 | 42.08 | 42.19 | 57,944 | +0.34(+0.81%) |
Mar 09, 2017 | 41.91 | 41.91 | 41.78 | 41.85 | 42,695 | -0.03(-0.08%) |
Mar 08, 2017 | 42.08 | 42.08 | 41.89 | 41.89 | 25,293 | -0.18(-0.43%) |
Mar 07, 2017 | 42.11 | 42.18 | 42.04 | 42.06 | 24,117 | +0.00(+0.00%) |
Mar 06, 2017 | 42.14 | 42.14 | 41.98 | 42.06 | 36,880 | -0.11(-0.27%) |
Mar 03, 2017 | 42.06 | 42.18 | 41.99 | 42.18 | 27,353 | +0.13(+0.31%) |
Mar 02, 2017 | 42.39 | 42.39 | 42.05 | 42.05 | 73,915 | -0.54(-1.28%) |
Mar 01, 2017 | 42.47 | 42.63 | 42.42 | 42.59 | 89,028 | +0.45(+1.06%) |
Feb 28, 2017 | 42.11 | 42.24 | 42.08 | 42.15 | 33,348 | -0.06(-0.13%) |
Feb 27, 2017 | 42.15 | 42.20 | 42.06 | 42.20 | 39,998 | -0.08(-0.19%) |
Feb 24, 2017 | 42.20 | 42.29 | 42.15 | 42.28 | 30,191 | -0.18(-0.42%) |
Feb 23, 2017 | 42.58 | 42.58 | 42.38 | 42.46 | 46,318 | +0.09(+0.21%) |
Feb 22, 2017 | 42.32 | 42.41 | 42.25 | 42.37 | 91,454 | +0.02(+0.06%) |
Feb 21, 2017 | 42.28 | 42.38 | 42.26 | 42.35 | 55,474 | +0.29(+0.69%) |
Feb 17, 2017 | 42.06 | 42.06 | 42.06 | 0 | -0.11(-0.25%) | |
Feb 16, 2017 | 42.06 | 42.16 | 42.00 | 42.16 | 125,749 | +0.06(+0.13%) |
Feb 15, 2017 | 41.92 | 42.12 | 41.89 | 42.11 | 131,531 | +0.10(+0.23%) |
Feb 14, 2017 | 41.99 | 42.01 | 41.72 | 42.01 | 39,034 | -0.14(-0.33%) |
Feb 13, 2017 | 42.17 | 42.22 | 42.07 | 42.15 | 47,449 | +0.19(+0.44%) |
Feb 10, 2017 | 41.90 | 42.01 | 41.89 | 41.96 | 62,493 | +0.25(+0.60%) |
Feb 09, 2017 | 41.61 | 41.72 | 41.46 | 41.71 | 31,444 | +0.08(+0.20%) |
Feb 08, 2017 | 41.68 | 41.68 | 41.59 | 41.63 | 37,403 | +0.15(+0.35%) |
Feb 07, 2017 | 41.52 | 41.56 | 41.47 | 41.48 | 49,156 | -0.03(-0.08%) |
Feb 06, 2017 | 41.45 | 41.51 | 41.38 | 41.51 | 27,036 | -0.18(-0.43%) |
Feb 03, 2017 | 41.57 | 41.71 | 41.48 | 41.69 | 67,939 | +0.19(+0.45%) |
Feb 02, 2017 | 41.46 | 41.53 | 41.40 | 41.51 | 41,967 | +0.04(+0.10%) |