Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.39 | 40.54 | 40.35 | 40.48 | 1,240,172 | +0.14(+0.35%) |
Apr 27, 2017 | 40.43 | 40.46 | 40.27 | 40.34 | 927,016 | -0.05(-0.12%) |
Apr 26, 2017 | 40.60 | 40.62 | 40.36 | 40.39 | 1,848,821 | -0.21(-0.52%) |
Apr 25, 2017 | 40.64 | 40.67 | 40.49 | 40.60 | 1,149,293 | +0.08(+0.19%) |
Apr 24, 2017 | 40.56 | 40.62 | 40.36 | 40.52 | 2,948,437 | +1.02(+2.57%) |
Apr 21, 2017 | 39.59 | 39.69 | 39.49 | 39.50 | 1,641,208 | -0.27(-0.67%) |
Apr 20, 2017 | 40.29 | 40.31 | 39.76 | 39.77 | 1,807,552 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.94 | 39.54 | 39.59 | 1,932,504 | -0.34(-0.85%) |
Apr 18, 2017 | 39.94 | 40.02 | 39.76 | 39.93 | 1,824,135 | -0.01(-0.02%) |
Apr 17, 2017 | 39.84 | 39.97 | 39.84 | 39.94 | 950,897 | +0.20(+0.50%) |
Apr 13, 2017 | 39.87 | 39.94 | 39.73 | 39.74 | 966,450 | -0.32(-0.79%) |
Apr 12, 2017 | 39.79 | 40.10 | 39.77 | 40.06 | 1,681,495 | +0.29(+0.73%) |
Apr 11, 2017 | 39.78 | 39.87 | 39.63 | 39.76 | 2,427,069 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.77 | 39.41 | 39.63 | 1,268,757 | +0.10(+0.26%) |
Apr 07, 2017 | 39.23 | 39.65 | 39.22 | 39.53 | 1,872,058 | +0.46(+1.17%) |
Apr 06, 2017 | 39.24 | 39.24 | 39.05 | 39.07 | 2,297,556 | +0.35(+0.90%) |
Apr 05, 2017 | 38.79 | 38.97 | 38.72 | 38.72 | 1,563,789 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.81 | 38.56 | 38.81 | 2,838,695 | +0.00(+0.00%) |
Apr 03, 2017 | 38.82 | 38.90 | 38.57 | 38.81 | 3,909,311 | -0.09(-0.24%) |
Mar 31, 2017 | 38.87 | 39.09 | 38.71 | 38.91 | 3,747,062 | -0.23(-0.58%) |
Mar 30, 2017 | 39.24 | 39.34 | 39.13 | 39.13 | 1,639,843 | -0.34(-0.86%) |
Mar 29, 2017 | 39.32 | 39.54 | 39.31 | 39.47 | 1,685,802 | -0.09(-0.24%) |
Mar 28, 2017 | 39.44 | 39.61 | 39.43 | 39.57 | 1,780,576 | -0.09(-0.24%) |
Mar 27, 2017 | 39.87 | 39.91 | 39.61 | 39.66 | 2,451,322 | +0.10(+0.26%) |
Mar 24, 2017 | 39.73 | 39.76 | 39.46 | 39.56 | 1,312,199 | +0.13(+0.32%) |
Mar 23, 2017 | 39.40 | 39.70 | 39.38 | 39.43 | 2,221,279 | -0.11(-0.28%) |
Mar 22, 2017 | 39.60 | 39.65 | 39.43 | 39.54 | 1,894,952 | +0.09(+0.22%) |
Mar 21, 2017 | 39.83 | 39.87 | 39.44 | 39.46 | 2,605,437 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.75 | 39.54 | 39.58 | 1,462,559 | +0.22(+0.56%) |
Mar 17, 2017 | 39.56 | 39.60 | 39.35 | 39.36 | 1,866,037 | -0.07(-0.18%) |
Mar 16, 2017 | 39.40 | 39.51 | 39.28 | 39.43 | 1,859,092 | +0.28(+0.70%) |
Mar 15, 2017 | 38.59 | 39.28 | 38.48 | 39.16 | 2,459,052 | +0.55(+1.43%) |
Mar 14, 2017 | 38.62 | 38.91 | 38.57 | 38.61 | 1,640,278 | +0.14(+0.37%) |
Mar 13, 2017 | 38.54 | 38.67 | 38.39 | 38.46 | 1,283,832 | -0.28(-0.73%) |
Mar 10, 2017 | 38.62 | 38.85 | 38.55 | 38.75 | 2,215,163 | +0.41(+1.07%) |
Mar 09, 2017 | 38.02 | 38.44 | 37.96 | 38.34 | 3,634,684 | +0.84(+2.23%) |
Mar 08, 2017 | 37.42 | 37.62 | 37.38 | 37.50 | 2,732,563 | -0.12(-0.31%) |
Mar 07, 2017 | 37.61 | 37.74 | 37.51 | 37.62 | 1,396,912 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.56 | 37.38 | 37.53 | 1,708,149 | -0.03(-0.08%) |
Mar 03, 2017 | 37.29 | 37.60 | 37.11 | 37.56 | 2,194,874 | +0.28(+0.74%) |
Mar 02, 2017 | 37.10 | 37.43 | 37.08 | 37.28 | 2,511,294 | -0.22(-0.59%) |
Mar 01, 2017 | 37.47 | 37.66 | 37.45 | 37.50 | 1,965,432 | +0.06(+0.17%) |
Feb 28, 2017 | 37.47 | 37.67 | 37.41 | 37.44 | 3,102,193 | -0.15(-0.40%) |
Feb 27, 2017 | 37.43 | 37.71 | 37.36 | 37.59 | 3,258,081 | +0.43(+1.17%) |
Feb 24, 2017 | 37.23 | 37.28 | 37.00 | 37.15 | 1,869,062 | +0.17(+0.47%) |
Feb 23, 2017 | 37.10 | 37.38 | 36.95 | 36.98 | 2,977,185 | -0.02(-0.06%) |
Feb 22, 2017 | 36.46 | 37.82 | 36.27 | 37.00 | 14,466,916 | +1.62(+4.59%) |
Feb 21, 2017 | 35.08 | 35.48 | 34.95 | 35.38 | 13,863,182 | -2.89(-7.54%) |
Feb 17, 2017 | 38.27 | 38.27 | 38.27 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.28 | 33.61 | 33.24 | 33.57 | 2,266,444 | +0.32(+0.95%) |
Feb 15, 2017 | 32.75 | 33.35 | 32.75 | 33.25 | 2,331,641 | +0.39(+1.20%) |
Feb 14, 2017 | 32.91 | 32.95 | 32.69 | 32.86 | 1,318,206 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.89 | 32.98 | 1,363,024 | +0.05(+0.14%) |
Feb 10, 2017 | 32.81 | 33.05 | 32.77 | 32.94 | 1,310,390 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.31 | 33.10 | 33.18 | 1,755,938 | +0.06(+0.17%) |
Feb 08, 2017 | 33.05 | 33.13 | 32.90 | 33.13 | 2,456,609 | +0.53(+1.63%) |
Feb 07, 2017 | 32.51 | 32.65 | 32.45 | 32.59 | 3,126,467 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.11 | 32.17 | 1,597,572 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.46 | 32.27 | 32.35 | 3,532,092 | +0.16(+0.51%) |
Feb 02, 2017 | 32.26 | 32.37 | 32.18 | 32.19 | 6,282,994 | +0.04(+0.12%) |