Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.52 | 43.57 | 43.48 | 43.57 | 8,418 | -0.12(-0.27%) |
Apr 27, 2017 | 43.54 | 43.74 | 43.54 | 43.68 | 3,051 | +0.04(+0.10%) |
Apr 26, 2017 | 43.41 | 43.68 | 43.41 | 43.64 | 2,894 | +0.21(+0.48%) |
Apr 25, 2017 | 43.45 | 43.46 | 43.39 | 43.43 | 17,263 | +0.24(+0.56%) |
Apr 24, 2017 | 43.18 | 43.27 | 43.14 | 43.19 | 2,932 | +0.50(+1.17%) |
Apr 21, 2017 | 42.94 | 42.94 | 42.68 | 42.69 | 2,355 | -0.24(-0.56%) |
Apr 20, 2017 | 42.73 | 42.97 | 42.73 | 42.93 | 2,787 | +0.39(+0.93%) |
Apr 19, 2017 | 42.62 | 42.75 | 42.53 | 42.54 | 3,033 | +0.16(+0.37%) |
Apr 18, 2017 | 42.33 | 42.49 | 42.31 | 42.38 | 3,091 | -0.02(-0.06%) |
Apr 17, 2017 | 42.45 | 42.45 | 42.40 | 42.40 | 2,336 | +0.07(+0.16%) |
Apr 13, 2017 | 42.62 | 42.62 | 42.32 | 42.34 | 36,537 | -0.32(-0.74%) |
Apr 12, 2017 | 42.67 | 42.75 | 42.61 | 42.65 | 1,726 | -0.05(-0.11%) |
Apr 11, 2017 | 42.86 | 42.86 | 42.50 | 42.70 | 2,442 | -0.16(-0.37%) |
Apr 10, 2017 | 42.91 | 42.91 | 42.79 | 42.86 | 1,406 | +0.10(+0.22%) |
Apr 07, 2017 | 42.69 | 42.84 | 42.69 | 42.76 | 3,941 | +0.12(+0.28%) |
Apr 06, 2017 | 42.70 | 42.76 | 42.64 | 42.64 | 5,419 | +0.03(+0.07%) |
Apr 05, 2017 | 42.88 | 43.04 | 42.62 | 42.62 | 3,893 | -0.14(-0.33%) |
Apr 04, 2017 | 42.60 | 42.76 | 42.60 | 42.76 | 2,790 | -0.01(-0.02%) |
Apr 03, 2017 | 42.94 | 42.94 | 42.62 | 42.77 | 2,758 | -0.11(-0.25%) |
Mar 31, 2017 | 43.04 | 43.04 | 42.86 | 42.87 | 3,162 | -0.10(-0.23%) |
Mar 30, 2017 | 42.92 | 42.98 | 42.92 | 42.98 | 3,572 | +0.07(+0.17%) |
Mar 29, 2017 | 42.79 | 42.91 | 42.79 | 42.90 | 5,010 | +0.17(+0.40%) |
Mar 28, 2017 | 42.52 | 42.75 | 42.44 | 42.73 | 4,255 | +0.22(+0.52%) |
Mar 27, 2017 | 42.10 | 42.51 | 42.05 | 42.51 | 109,978 | +0.07(+0.16%) |
Mar 24, 2017 | 42.52 | 42.52 | 42.32 | 42.44 | 33,349 | +0.24(+0.56%) |
Mar 23, 2017 | 42.14 | 42.52 | 42.14 | 42.21 | 1,182 | -0.07(-0.17%) |
Mar 22, 2017 | 42.04 | 42.28 | 42.03 | 42.28 | 9,635 | +0.28(+0.66%) |
Mar 21, 2017 | 42.82 | 42.82 | 42.00 | 42.00 | 5,420 | -0.68(-1.60%) |
Mar 20, 2017 | 42.82 | 42.82 | 42.67 | 42.68 | 2,222 | -0.26(-0.60%) |
Mar 17, 2017 | 42.83 | 42.96 | 42.78 | 42.94 | 6,654 | +0.13(+0.31%) |
Mar 16, 2017 | 43.01 | 43.01 | 42.78 | 42.81 | 5,826 | -0.15(-0.36%) |
Mar 15, 2017 | 42.66 | 42.97 | 42.64 | 42.96 | 28,387 | +0.35(+0.83%) |
Mar 14, 2017 | 42.59 | 42.61 | 42.47 | 42.60 | 7,402 | -0.14(-0.34%) |
Mar 13, 2017 | 42.64 | 42.79 | 42.64 | 42.75 | 2,197 | +0.12(+0.28%) |
Mar 10, 2017 | 42.58 | 42.63 | 42.47 | 42.63 | 3,777 | +0.24(+0.57%) |
Mar 09, 2017 | 42.45 | 42.48 | 42.31 | 42.39 | 4,900 | -0.02(-0.05%) |
Mar 08, 2017 | 42.51 | 42.56 | 42.41 | 42.41 | 4,724 | +0.13(+0.31%) |
Mar 07, 2017 | 42.36 | 42.46 | 42.28 | 42.28 | 2,189 | -0.26(-0.61%) |
Mar 06, 2017 | 42.51 | 42.60 | 42.47 | 42.54 | 7,089 | -0.14(-0.32%) |
Mar 03, 2017 | 42.56 | 42.70 | 42.56 | 42.67 | 3,560 | +0.00(+0.00%) |
Mar 02, 2017 | 42.77 | 42.77 | 42.66 | 42.67 | 5,132 | -0.08(-0.18%) |
Mar 01, 2017 | 42.68 | 42.79 | 42.64 | 42.75 | 11,042 | +0.40(+0.95%) |
Feb 28, 2017 | 42.40 | 42.45 | 42.26 | 42.35 | 3,097 | -0.13(-0.32%) |
Feb 27, 2017 | 42.30 | 42.48 | 42.30 | 42.48 | 2,663 | +0.12(+0.29%) |
Feb 24, 2017 | 42.12 | 42.35 | 42.12 | 42.35 | 2,481 | +0.15(+0.36%) |
Feb 23, 2017 | 42.43 | 42.43 | 42.19 | 42.20 | 5,434 | -0.28(-0.65%) |
Feb 22, 2017 | 42.44 | 42.50 | 42.44 | 42.48 | 2,900 | -0.02(-0.05%) |
Feb 21, 2017 | 42.40 | 42.50 | 42.38 | 42.50 | 2,986 | +0.29(+0.69%) |
Feb 17, 2017 | 42.21 | 42.21 | 42.21 | 0 | +0.19(+0.45%) | |
Feb 16, 2017 | 42.30 | 42.30 | 41.94 | 42.02 | 6,631 | -0.24(-0.57%) |
Feb 15, 2017 | 41.95 | 42.28 | 41.95 | 42.26 | 2,611 | +0.32(+0.75%) |
Feb 14, 2017 | 41.83 | 41.95 | 41.80 | 41.94 | 3,099 | +0.13(+0.30%) |
Feb 13, 2017 | 41.85 | 41.85 | 41.74 | 41.82 | 4,374 | +0.12(+0.29%) |
Feb 10, 2017 | 41.66 | 41.74 | 41.61 | 41.69 | 6,346 | +0.19(+0.46%) |
Feb 09, 2017 | 41.34 | 41.54 | 41.30 | 41.50 | 10,049 | +0.35(+0.86%) |
Feb 08, 2017 | 40.87 | 41.17 | 40.84 | 41.15 | 5,082 | +0.14(+0.35%) |
Feb 07, 2017 | 41.00 | 41.09 | 40.96 | 41.00 | 8,182 | +0.06(+0.15%) |
Feb 06, 2017 | 40.93 | 41.01 | 40.88 | 40.94 | 5,610 | +0.06(+0.14%) |
Feb 03, 2017 | 40.77 | 40.89 | 40.76 | 40.88 | 11,433 | +0.15(+0.37%) |
Feb 02, 2017 | 40.77 | 40.85 | 40.66 | 40.73 | 8,880 | +0.04(+0.10%) |