Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.83 | 41.97 | 41.30 | 41.46 | 1,002,367 | -0.30(-0.73%) |
Apr 27, 2017 | 41.83 | 42.01 | 41.57 | 41.76 | 507,127 | -0.09(-0.21%) |
Apr 26, 2017 | 41.97 | 42.21 | 41.71 | 41.85 | 971,825 | -0.15(-0.36%) |
Apr 25, 2017 | 41.63 | 42.50 | 41.59 | 42.01 | 1,059,875 | +0.72(+1.74%) |
Apr 24, 2017 | 41.33 | 41.50 | 41.03 | 41.29 | 432,374 | +0.48(+1.19%) |
Apr 21, 2017 | 40.78 | 40.95 | 40.47 | 40.81 | 470,732 | +0.09(+0.22%) |
Apr 20, 2017 | 40.28 | 40.75 | 40.21 | 40.72 | 463,930 | +0.70(+1.75%) |
Apr 19, 2017 | 40.12 | 40.19 | 39.84 | 40.02 | 452,943 | +0.14(+0.36%) |
Apr 18, 2017 | 39.72 | 40.08 | 39.59 | 39.87 | 433,283 | -0.13(-0.34%) |
Apr 17, 2017 | 39.74 | 40.02 | 39.49 | 40.01 | 328,724 | +0.54(+1.36%) |
Apr 13, 2017 | 39.96 | 40.12 | 39.47 | 39.47 | 425,482 | -0.55(-1.37%) |
Apr 12, 2017 | 41.04 | 41.15 | 39.93 | 40.02 | 664,448 | -1.15(-2.79%) |
Apr 11, 2017 | 40.75 | 41.17 | 40.57 | 41.16 | 586,042 | +0.30(+0.75%) |
Apr 10, 2017 | 40.51 | 41.06 | 40.49 | 40.86 | 737,019 | +0.47(+1.18%) |
Apr 07, 2017 | 40.28 | 40.71 | 40.20 | 40.38 | 423,685 | -0.07(-0.18%) |
Apr 06, 2017 | 39.92 | 40.61 | 39.92 | 40.46 | 424,348 | +0.50(+1.26%) |
Apr 05, 2017 | 40.47 | 40.85 | 39.91 | 39.95 | 601,589 | -0.18(-0.45%) |
Apr 04, 2017 | 39.99 | 40.36 | 39.79 | 40.13 | 579,174 | +0.07(+0.18%) |
Apr 03, 2017 | 40.82 | 40.85 | 39.98 | 40.06 | 1,144,936 | -0.72(-1.76%) |
Mar 31, 2017 | 40.63 | 41.06 | 40.48 | 40.78 | 796,460 | +0.07(+0.18%) |
Mar 30, 2017 | 40.50 | 40.76 | 40.43 | 40.71 | 458,698 | +0.14(+0.35%) |
Mar 29, 2017 | 40.43 | 40.68 | 40.28 | 40.56 | 453,533 | +0.07(+0.18%) |
Mar 28, 2017 | 40.09 | 40.65 | 39.94 | 40.49 | 810,226 | +0.32(+0.80%) |
Mar 27, 2017 | 39.42 | 40.33 | 39.42 | 40.17 | 464,992 | -0.03(-0.07%) |
Mar 24, 2017 | 40.39 | 40.72 | 40.07 | 40.20 | 468,879 | -0.13(-0.31%) |
Mar 23, 2017 | 40.14 | 40.71 | 39.94 | 40.32 | 525,355 | +0.28(+0.69%) |
Mar 22, 2017 | 39.74 | 40.15 | 39.52 | 40.04 | 468,506 | +0.30(+0.77%) |
Mar 21, 2017 | 40.73 | 40.74 | 39.65 | 39.74 | 529,128 | -0.73(-1.79%) |
Mar 20, 2017 | 40.23 | 40.66 | 40.16 | 40.46 | 367,271 | +0.04(+0.11%) |
Mar 17, 2017 | 40.42 | 40.55 | 40.24 | 40.42 | 1,040,145 | +0.01(+0.02%) |
Mar 16, 2017 | 40.71 | 40.71 | 40.25 | 40.41 | 302,670 | -0.14(-0.35%) |
Mar 15, 2017 | 40.07 | 40.70 | 39.82 | 40.55 | 555,519 | +0.67(+1.68%) |
Mar 14, 2017 | 39.85 | 40.02 | 39.59 | 39.88 | 329,920 | -0.26(-0.65%) |
Mar 13, 2017 | 39.90 | 40.17 | 39.89 | 40.14 | 330,868 | +0.25(+0.63%) |
Mar 10, 2017 | 39.62 | 39.94 | 39.38 | 39.89 | 545,114 | +0.47(+1.20%) |
Mar 09, 2017 | 39.85 | 39.89 | 39.19 | 39.42 | 604,795 | -0.47(-1.17%) |
Mar 08, 2017 | 40.25 | 40.42 | 39.86 | 39.88 | 419,829 | -0.27(-0.67%) |
Mar 07, 2017 | 40.27 | 40.50 | 40.09 | 40.15 | 449,243 | -0.23(-0.58%) |
Mar 06, 2017 | 40.09 | 40.48 | 40.00 | 40.38 | 577,810 | -0.10(-0.24%) |
Mar 03, 2017 | 40.33 | 40.75 | 40.33 | 40.48 | 777,503 | +0.03(+0.07%) |
Mar 02, 2017 | 41.28 | 41.38 | 40.37 | 40.46 | 1,034,402 | -0.68(-1.65%) |
Mar 01, 2017 | 40.64 | 42.71 | 40.62 | 41.14 | 1,958,243 | +2.66(+6.91%) |
Feb 28, 2017 | 38.89 | 39.12 | 38.40 | 38.48 | 1,061,601 | -0.59(-1.51%) |
Feb 27, 2017 | 38.62 | 39.07 | 38.62 | 39.07 | 682,427 | +0.45(+1.16%) |
Feb 24, 2017 | 37.75 | 38.64 | 37.41 | 38.62 | 391,725 | +0.59(+1.55%) |
Feb 23, 2017 | 38.54 | 38.64 | 37.97 | 38.03 | 1,315,153 | -0.31(-0.82%) |
Feb 22, 2017 | 37.79 | 38.35 | 37.79 | 38.34 | 497,433 | +0.33(+0.87%) |
Feb 21, 2017 | 37.91 | 38.10 | 37.80 | 38.01 | 326,340 | +0.17(+0.45%) |
Feb 17, 2017 | 37.84 | 37.84 | 37.84 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.83 | 37.95 | 37.57 | 37.75 | 255,918 | -0.05(-0.14%) |
Feb 15, 2017 | 37.54 | 37.88 | 37.39 | 37.80 | 361,142 | +0.21(+0.55%) |
Feb 14, 2017 | 37.60 | 37.77 | 37.51 | 37.60 | 361,047 | -0.38(-0.99%) |
Feb 13, 2017 | 37.89 | 38.14 | 37.80 | 37.97 | 371,022 | +0.23(+0.62%) |
Feb 10, 2017 | 37.73 | 37.77 | 37.44 | 37.74 | 385,185 | +0.34(+0.92%) |
Feb 09, 2017 | 37.22 | 37.49 | 36.99 | 37.40 | 355,143 | +0.30(+0.82%) |
Feb 08, 2017 | 37.24 | 37.38 | 37.01 | 37.09 | 367,083 | -0.32(-0.86%) |
Feb 07, 2017 | 37.33 | 37.60 | 37.19 | 37.41 | 425,940 | +0.07(+0.19%) |
Feb 06, 2017 | 37.64 | 37.78 | 37.11 | 37.34 | 505,280 | -0.50(-1.32%) |
Feb 03, 2017 | 37.60 | 38.02 | 37.50 | 37.84 | 438,797 | +0.39(+1.05%) |
Feb 02, 2017 | 37.46 | 37.69 | 37.21 | 37.45 | 690,388 | -0.03(-0.07%) |