Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.74 | 38.85 | 38.42 | 38.47 | 693,283 | -0.33(-0.84%) |
Apr 27, 2017 | 39.18 | 38.39 | 38.80 | 683,907 | +0.26(+0.67%) | |
Apr 26, 2017 | 39.25 | 39.25 | 38.50 | 38.54 | 875,056 | -1.06(-2.68%) |
Apr 25, 2017 | 39.54 | 39.89 | 39.42 | 39.60 | 735,312 | +0.01(+0.03%) |
Apr 24, 2017 | 40.62 | 40.63 | 39.40 | 39.59 | 604,981 | -0.86(-2.13%) |
Apr 21, 2017 | 40.29 | 40.55 | 40.25 | 40.45 | 495,892 | +0.09(+0.22%) |
Apr 20, 2017 | 40.10 | 40.36 | 39.82 | 40.36 | 421,676 | +0.31(+0.77%) |
Apr 19, 2017 | 39.73 | 40.29 | 39.20 | 40.06 | 514,660 | -0.44(-1.08%) |
Apr 18, 2017 | 40.35 | 40.54 | 40.25 | 40.49 | 301,306 | +0.22(+0.54%) |
Apr 17, 2017 | 39.60 | 40.27 | 39.53 | 40.27 | 362,271 | +0.84(+2.14%) |
Apr 13, 2017 | 39.57 | 39.75 | 39.32 | 39.43 | 335,919 | -0.01(-0.03%) |
Apr 12, 2017 | 39.18 | 39.83 | 39.11 | 39.44 | 431,430 | +0.20(+0.51%) |
Apr 11, 2017 | 38.76 | 39.35 | 38.71 | 39.24 | 480,942 | +0.55(+1.41%) |
Apr 10, 2017 | 39.03 | 39.48 | 38.55 | 38.70 | 879,250 | -0.93(-2.35%) |
Apr 07, 2017 | 40.21 | 40.27 | 39.60 | 39.63 | 498,650 | -0.51(-1.26%) |
Apr 06, 2017 | 39.79 | 40.34 | 39.64 | 40.14 | 691,638 | +0.23(+0.57%) |
Apr 05, 2017 | 40.71 | 40.98 | 39.83 | 39.91 | 1,399,689 | -1.12(-2.73%) |
Apr 04, 2017 | 40.48 | 41.47 | 40.48 | 41.03 | 547,477 | +0.56(+1.37%) |
Apr 03, 2017 | 40.54 | 40.55 | 40.20 | 40.47 | 339,046 | -0.06(-0.15%) |
Mar 31, 2017 | 40.10 | 40.70 | 40.06 | 40.53 | 451,986 | +0.38(+0.94%) |
Mar 30, 2017 | 39.85 | 40.31 | 39.52 | 40.16 | 421,003 | +0.30(+0.75%) |
Mar 29, 2017 | 39.57 | 39.86 | 39.39 | 39.86 | 279,633 | +0.30(+0.75%) |
Mar 28, 2017 | 39.42 | 39.62 | 39.09 | 39.56 | 173,082 | +0.12(+0.30%) |
Mar 27, 2017 | 39.90 | 40.18 | 39.28 | 39.44 | 244,706 | -0.51(-1.27%) |
Mar 24, 2017 | 39.86 | 40.31 | 39.86 | 39.95 | 296,971 | +0.11(+0.27%) |
Mar 23, 2017 | 39.54 | 40.25 | 39.36 | 39.84 | 339,400 | +0.25(+0.63%) |
Mar 22, 2017 | 39.48 | 39.61 | 39.04 | 39.59 | 320,889 | +0.27(+0.68%) |
Mar 21, 2017 | 39.67 | 39.74 | 39.31 | 39.32 | 351,137 | -0.19(-0.48%) |
Mar 20, 2017 | 39.56 | 39.68 | 39.37 | 39.51 | 217,751 | -0.09(-0.23%) |
Mar 17, 2017 | 39.51 | 39.93 | 39.35 | 39.60 | 959,013 | -0.08(-0.20%) |
Mar 16, 2017 | 39.43 | 40.01 | 39.43 | 39.68 | 415,507 | +0.12(+0.30%) |
Mar 15, 2017 | 38.94 | 39.83 | 38.37 | 39.56 | 796,493 | +0.89(+2.31%) |
Mar 14, 2017 | 38.45 | 38.94 | 38.41 | 38.67 | 420,090 | +0.10(+0.26%) |
Mar 13, 2017 | 38.61 | 39.01 | 38.44 | 38.57 | 710,725 | -0.03(-0.08%) |
Mar 10, 2017 | 39.64 | 39.93 | 38.53 | 38.60 | 651,111 | -0.70(-1.79%) |
Mar 09, 2017 | 39.94 | 40.16 | 39.16 | 39.30 | 562,183 | -0.58(-1.44%) |
Mar 08, 2017 | 40.06 | 40.11 | 39.65 | 39.88 | 455,479 | -0.49(-1.20%) |
Mar 07, 2017 | 40.65 | 40.76 | 40.25 | 40.36 | 277,185 | -0.35(-0.85%) |
Mar 06, 2017 | 41.07 | 41.12 | 40.51 | 40.71 | 455,866 | -0.63(-1.51%) |
Mar 03, 2017 | 41.25 | 41.37 | 40.60 | 41.34 | 571,733 | -0.37(-0.88%) |
Mar 02, 2017 | 41.49 | 41.88 | 41.21 | 41.70 | 642,365 | +0.30(+0.72%) |
Mar 01, 2017 | 41.66 | 41.77 | 40.82 | 41.41 | 497,143 | -0.42(-1.00%) |
Feb 28, 2017 | 41.94 | 42.07 | 41.74 | 41.82 | 507,901 | -0.17(-0.40%) |
Feb 27, 2017 | 42.00 | 42.11 | 41.76 | 41.99 | 311,982 | +0.06(+0.14%) |
Feb 24, 2017 | 41.49 | 42.02 | 41.02 | 41.93 | 324,761 | +0.53(+1.27%) |
Feb 23, 2017 | 41.27 | 41.56 | 40.73 | 41.41 | 348,586 | +0.37(+0.89%) |
Feb 22, 2017 | 40.92 | 41.68 | 40.47 | 41.04 | 290,722 | +0.09(+0.22%) |
Feb 21, 2017 | 39.88 | 41.20 | 39.40 | 40.95 | 520,798 | +0.58(+1.43%) |
Feb 17, 2017 | 40.37 | 40.37 | 40.37 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 40.43 | 40.83 | 40.33 | 40.43 | 470,029 | -0.04(-0.10%) |
Feb 15, 2017 | 40.34 | 40.51 | 39.97 | 40.47 | 456,927 | -0.23(-0.56%) |
Feb 14, 2017 | 40.75 | 40.78 | 40.18 | 40.70 | 249,104 | -0.18(-0.44%) |
Feb 13, 2017 | 41.22 | 41.32 | 40.48 | 40.88 | 286,677 | -0.31(-0.75%) |
Feb 10, 2017 | 40.64 | 41.20 | 40.57 | 41.19 | 389,259 | +0.55(+1.34%) |
Feb 09, 2017 | 40.38 | 40.70 | 40.16 | 40.64 | 454,526 | +0.13(+0.32%) |
Feb 08, 2017 | 40.22 | 40.74 | 39.82 | 40.51 | 346,117 | +0.56(+1.39%) |
Feb 07, 2017 | 39.83 | 40.19 | 39.72 | 39.96 | 342,448 | +0.16(+0.40%) |
Feb 06, 2017 | 39.79 | 40.00 | 39.50 | 39.80 | 195,214 | +0.04(+0.10%) |
Feb 03, 2017 | 39.67 | 40.01 | 39.33 | 39.76 | 317,496 | +0.37(+0.93%) |
Feb 02, 2017 | 39.20 | 39.60 | 39.07 | 39.39 | 660,022 | +0.35(+0.89%) |