Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.38 | 40.48 | 40.37 | 40.46 | 12,038 | +0.01(+0.03%) |
Apr 27, 2017 | 40.40 | 40.46 | 40.37 | 40.45 | 6,805 | +0.03(+0.08%) |
Apr 26, 2017 | 40.33 | 40.41 | 40.30 | 40.41 | 27,054 | +0.09(+0.22%) |
Apr 25, 2017 | 40.41 | 40.43 | 40.33 | 40.33 | 25,944 | -0.13(-0.32%) |
Apr 24, 2017 | 40.45 | 40.49 | 40.41 | 40.46 | 16,994 | -0.08(-0.19%) |
Apr 21, 2017 | 40.57 | 40.59 | 40.52 | 40.54 | 5,667 | +0.00(+0.00%) |
Apr 20, 2017 | 40.56 | 40.58 | 40.50 | 40.54 | 6,973 | -0.06(-0.14%) |
Apr 19, 2017 | 40.61 | 40.61 | 40.57 | 40.59 | 7,701 | -0.05(-0.12%) |
Apr 18, 2017 | 40.59 | 40.75 | 40.58 | 40.64 | 115,333 | +0.21(+0.51%) |
Apr 17, 2017 | 40.54 | 40.54 | 40.43 | 40.43 | 4,488 | -0.07(-0.16%) |
Apr 13, 2017 | 40.45 | 40.52 | 40.43 | 40.50 | 4,007 | +0.05(+0.13%) |
Apr 12, 2017 | 40.36 | 40.45 | 40.33 | 40.45 | 18,196 | +0.09(+0.22%) |
Apr 11, 2017 | 40.27 | 40.37 | 40.27 | 40.36 | 14,818 | +0.15(+0.38%) |
Apr 10, 2017 | 40.19 | 40.23 | 40.17 | 40.21 | 8,392 | +0.07(+0.18%) |
Apr 07, 2017 | 40.28 | 40.29 | 40.13 | 40.13 | 20,112 | -0.08(-0.20%) |
Apr 06, 2017 | 40.23 | 40.23 | 40.13 | 40.21 | 14,923 | +0.07(+0.18%) |
Apr 05, 2017 | 40.17 | 40.21 | 40.12 | 40.14 | 18,055 | -0.04(-0.09%) |
Apr 04, 2017 | 40.17 | 40.21 | 40.16 | 40.18 | 7,750 | +0.00(+0.01%) |
Apr 03, 2017 | 40.09 | 40.22 | 40.08 | 40.18 | 44,659 | +0.08(+0.20%) |
Mar 31, 2017 | 40.08 | 40.09 | 40.04 | 40.09 | 2,839 | +0.06(+0.14%) |
Mar 30, 2017 | 40.09 | 40.09 | 40.00 | 40.04 | 3,847 | -0.08(-0.20%) |
Mar 29, 2017 | 40.04 | 40.13 | 40.04 | 40.12 | 26,718 | +0.11(+0.28%) |
Mar 28, 2017 | 40.12 | 40.13 | 40.00 | 40.00 | 13,148 | -0.05(-0.13%) |
Mar 27, 2017 | 40.09 | 40.13 | 40.06 | 40.06 | 9,148 | +0.05(+0.12%) |
Mar 24, 2017 | 39.94 | 40.03 | 39.94 | 40.01 | 10,509 | +0.07(+0.18%) |
Mar 23, 2017 | 39.98 | 40.01 | 39.94 | 39.94 | 17,506 | -0.08(-0.20%) |
Mar 22, 2017 | 40.03 | 40.04 | 39.94 | 40.02 | 16,312 | +0.06(+0.14%) |
Mar 21, 2017 | 39.81 | 39.97 | 39.81 | 39.96 | 15,285 | +0.16(+0.40%) |
Mar 20, 2017 | 39.79 | 39.84 | 39.77 | 39.80 | 10,428 | +0.05(+0.12%) |
Mar 17, 2017 | 39.73 | 39.78 | 39.69 | 39.75 | 9,358 | +0.07(+0.17%) |
Mar 16, 2017 | 39.66 | 39.71 | 39.66 | 39.69 | 6,959 | -0.07(-0.19%) |
Mar 15, 2017 | 39.46 | 39.76 | 39.46 | 39.76 | 10,825 | +0.30(+0.75%) |
Mar 14, 2017 | 39.45 | 39.49 | 39.44 | 39.46 | 24,181 | +0.06(+0.14%) |
Mar 13, 2017 | 39.47 | 39.51 | 39.41 | 39.41 | 21,090 | -0.11(-0.29%) |
Mar 10, 2017 | 39.50 | 39.53 | 39.48 | 39.52 | 12,992 | +0.03(+0.08%) |
Mar 09, 2017 | 39.53 | 39.53 | 39.45 | 39.49 | 20,672 | -0.10(-0.26%) |
Mar 08, 2017 | 39.59 | 39.63 | 39.58 | 39.59 | 11,302 | -0.17(-0.43%) |
Mar 07, 2017 | 39.78 | 39.78 | 39.74 | 39.76 | 12,063 | -0.08(-0.21%) |
Mar 06, 2017 | 39.82 | 39.84 | 39.77 | 39.84 | 61,845 | -0.02(-0.06%) |
Mar 03, 2017 | 39.83 | 39.86 | 39.74 | 39.86 | 12,622 | +0.02(+0.06%) |
Mar 02, 2017 | 39.85 | 39.85 | 39.76 | 39.84 | 44,585 | -0.05(-0.12%) |
Mar 01, 2017 | 39.88 | 39.91 | 39.82 | 39.89 | 40,854 | -0.20(-0.50%) |
Feb 28, 2017 | 40.14 | 40.15 | 40.09 | 40.09 | 4,792 | +0.00(+0.00%) |
Feb 27, 2017 | 40.15 | 40.16 | 40.09 | 40.09 | 13,522 | -0.06(-0.14%) |
Feb 24, 2017 | 40.10 | 40.20 | 40.07 | 40.15 | 10,547 | +0.10(+0.26%) |
Feb 23, 2017 | 39.99 | 40.04 | 39.97 | 40.04 | 5,472 | +0.11(+0.27%) |
Feb 22, 2017 | 39.94 | 39.98 | 39.82 | 39.93 | 69,008 | +0.01(+0.02%) |
Feb 21, 2017 | 39.80 | 40.01 | 39.80 | 39.93 | 31,210 | +0.02(+0.05%) |
Feb 17, 2017 | 39.91 | 39.91 | 39.91 | 0 | +0.15(+0.39%) | |
Feb 16, 2017 | 39.71 | 39.88 | 39.71 | 39.76 | 8,010 | +0.02(+0.04%) |
Feb 15, 2017 | 39.69 | 39.74 | 39.64 | 39.74 | 14,864 | -0.03(-0.07%) |
Feb 14, 2017 | 39.70 | 39.83 | 39.67 | 39.77 | 12,224 | -0.14(-0.35%) |
Feb 13, 2017 | 39.83 | 39.91 | 39.82 | 39.91 | 6,155 | +0.02(+0.06%) |
Feb 10, 2017 | 39.80 | 39.89 | 39.80 | 39.88 | 2,770 | +0.00(+0.01%) |
Feb 09, 2017 | 40.01 | 40.01 | 39.88 | 39.88 | 33,247 | -0.16(-0.41%) |
Feb 08, 2017 | 40.05 | 40.05 | 39.95 | 40.04 | 4,524 | +0.15(+0.38%) |
Feb 07, 2017 | 39.87 | 39.93 | 39.84 | 39.89 | 32,111 | +0.10(+0.24%) |
Feb 06, 2017 | 39.77 | 39.90 | 39.73 | 39.80 | 132,556 | +0.12(+0.30%) |
Feb 03, 2017 | 39.79 | 39.83 | 39.64 | 39.68 | 16,504 | -0.03(-0.08%) |
Feb 02, 2017 | 39.73 | 39.81 | 39.66 | 39.71 | 44,297 | +0.01(+0.03%) |