Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.73 | 40.88 | 40.69 | 40.82 | 1,229,801 | +0.14(+0.35%) |
Apr 27, 2017 | 40.78 | 40.80 | 40.61 | 40.68 | 919,263 | -0.05(-0.12%) |
Apr 26, 2017 | 40.94 | 40.96 | 40.70 | 40.73 | 1,833,360 | -0.21(-0.52%) |
Apr 25, 2017 | 40.98 | 41.01 | 40.83 | 40.94 | 1,139,682 | +0.08(+0.19%) |
Apr 24, 2017 | 40.90 | 40.97 | 40.70 | 40.86 | 2,923,781 | +1.03(+2.57%) |
Apr 21, 2017 | 39.92 | 40.03 | 39.82 | 39.84 | 1,627,483 | -0.27(-0.67%) |
Apr 20, 2017 | 40.63 | 40.65 | 40.10 | 40.11 | 1,792,436 | +0.18(+0.46%) |
Apr 19, 2017 | 40.17 | 40.27 | 39.87 | 39.92 | 1,916,343 | -0.34(-0.85%) |
Apr 18, 2017 | 40.27 | 40.35 | 40.09 | 40.27 | 1,808,880 | -0.01(-0.02%) |
Apr 17, 2017 | 40.18 | 40.31 | 40.18 | 40.27 | 942,945 | +0.20(+0.50%) |
Apr 13, 2017 | 40.21 | 40.27 | 40.06 | 40.08 | 958,367 | -0.32(-0.79%) |
Apr 12, 2017 | 40.12 | 40.43 | 40.10 | 40.39 | 1,667,433 | +0.29(+0.73%) |
Apr 11, 2017 | 40.12 | 40.21 | 39.96 | 40.10 | 2,406,772 | +0.14(+0.34%) |
Apr 10, 2017 | 39.76 | 40.10 | 39.74 | 39.96 | 1,258,147 | +0.10(+0.26%) |
Apr 07, 2017 | 39.56 | 39.99 | 39.55 | 39.86 | 1,856,403 | +0.46(+1.17%) |
Apr 06, 2017 | 39.58 | 39.58 | 39.38 | 39.40 | 2,278,342 | +0.35(+0.90%) |
Apr 05, 2017 | 39.11 | 39.30 | 39.05 | 39.05 | 1,550,712 | -0.09(-0.22%) |
Apr 04, 2017 | 38.89 | 39.14 | 38.89 | 39.14 | 2,814,956 | +0.00(+0.00%) |
Apr 03, 2017 | 39.15 | 39.23 | 38.90 | 39.14 | 3,876,619 | -0.10(-0.24%) |
Mar 31, 2017 | 39.20 | 39.42 | 39.03 | 39.23 | 3,715,726 | -0.23(-0.58%) |
Mar 30, 2017 | 39.58 | 39.67 | 39.46 | 39.46 | 1,626,129 | -0.34(-0.86%) |
Mar 29, 2017 | 39.65 | 39.87 | 39.64 | 39.81 | 1,671,704 | -0.10(-0.24%) |
Mar 28, 2017 | 39.77 | 39.95 | 39.77 | 39.90 | 1,765,685 | -0.10(-0.24%) |
Mar 27, 2017 | 40.20 | 40.24 | 39.94 | 40.00 | 2,430,823 | +0.10(+0.26%) |
Mar 24, 2017 | 40.07 | 40.09 | 39.79 | 39.89 | 1,301,226 | +0.13(+0.32%) |
Mar 23, 2017 | 39.73 | 40.04 | 39.71 | 39.77 | 2,202,703 | -0.11(-0.28%) |
Mar 22, 2017 | 39.94 | 39.99 | 39.76 | 39.88 | 1,879,105 | +0.09(+0.22%) |
Mar 21, 2017 | 40.16 | 40.21 | 39.77 | 39.79 | 2,583,649 | -0.13(-0.32%) |
Mar 20, 2017 | 40.02 | 40.08 | 39.87 | 39.92 | 1,450,328 | +0.22(+0.56%) |
Mar 17, 2017 | 39.89 | 39.93 | 39.68 | 39.69 | 1,850,432 | -0.07(-0.18%) |
Mar 16, 2017 | 39.73 | 39.85 | 39.61 | 39.77 | 1,843,545 | +0.28(+0.70%) |
Mar 15, 2017 | 38.92 | 39.61 | 38.80 | 39.49 | 2,438,488 | +0.56(+1.43%) |
Mar 14, 2017 | 38.95 | 39.24 | 38.90 | 38.93 | 1,626,561 | +0.14(+0.37%) |
Mar 13, 2017 | 38.87 | 39.00 | 38.72 | 38.79 | 1,273,096 | -0.29(-0.73%) |
Mar 10, 2017 | 38.95 | 39.18 | 38.88 | 39.07 | 2,196,638 | +0.41(+1.07%) |
Mar 09, 2017 | 38.34 | 38.76 | 38.28 | 38.66 | 3,604,288 | +0.84(+2.23%) |
Mar 08, 2017 | 37.74 | 37.93 | 37.69 | 37.82 | 2,709,711 | -0.12(-0.31%) |
Mar 07, 2017 | 37.93 | 38.06 | 37.83 | 37.94 | 1,385,231 | +0.10(+0.25%) |
Mar 06, 2017 | 37.76 | 37.88 | 37.69 | 37.84 | 1,693,864 | -0.03(-0.08%) |
Mar 03, 2017 | 37.60 | 37.91 | 37.42 | 37.87 | 2,176,519 | +0.28(+0.74%) |
Mar 02, 2017 | 37.41 | 37.75 | 37.39 | 37.60 | 2,490,292 | -0.22(-0.59%) |
Mar 01, 2017 | 37.79 | 37.98 | 37.77 | 37.82 | 1,948,996 | +0.06(+0.17%) |
Feb 28, 2017 | 37.79 | 37.99 | 37.73 | 37.75 | 3,076,251 | -0.15(-0.40%) |
Feb 27, 2017 | 37.75 | 38.03 | 37.67 | 37.91 | 3,230,835 | +0.44(+1.17%) |
Feb 24, 2017 | 37.55 | 37.59 | 37.31 | 37.47 | 1,853,431 | +0.17(+0.47%) |
Feb 23, 2017 | 37.41 | 37.69 | 37.26 | 37.29 | 2,952,288 | -0.02(-0.06%) |
Feb 22, 2017 | 36.77 | 38.14 | 36.58 | 37.32 | 14,345,934 | +1.64(+4.59%) |
Feb 21, 2017 | 35.38 | 35.78 | 35.25 | 35.68 | 13,747,249 | -2.91(-7.54%) |
Feb 17, 2017 | 38.59 | 38.59 | 38.59 | 0 | +4.74(+14.00%) | |
Feb 16, 2017 | 33.56 | 33.89 | 33.52 | 33.85 | 2,247,491 | +0.32(+0.95%) |
Feb 15, 2017 | 33.03 | 33.63 | 33.03 | 33.53 | 2,312,142 | +0.40(+1.20%) |
Feb 14, 2017 | 33.19 | 33.23 | 32.97 | 33.13 | 1,307,182 | -0.13(-0.38%) |
Feb 13, 2017 | 33.29 | 33.34 | 33.17 | 33.26 | 1,351,626 | +0.05(+0.14%) |
Feb 10, 2017 | 33.09 | 33.33 | 33.05 | 33.21 | 1,299,431 | -0.25(-0.74%) |
Feb 09, 2017 | 33.40 | 33.60 | 33.38 | 33.46 | 1,741,254 | +0.06(+0.17%) |
Feb 08, 2017 | 33.33 | 33.41 | 33.18 | 33.40 | 2,436,066 | +0.54(+1.63%) |
Feb 07, 2017 | 32.78 | 32.93 | 32.72 | 32.87 | 3,100,321 | +0.43(+1.31%) |
Feb 06, 2017 | 32.43 | 32.50 | 32.38 | 32.44 | 1,584,212 | -0.18(-0.56%) |
Feb 03, 2017 | 32.72 | 32.74 | 32.55 | 32.62 | 3,502,554 | +0.17(+0.51%) |
Feb 02, 2017 | 32.53 | 32.65 | 32.45 | 32.46 | 6,230,451 | +0.04(+0.12%) |