Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.42 | 43.44 | 43.39 | 43.43 | 178,618 | +0.00(+0.00%) |
Apr 27, 2017 | 43.43 | 43.46 | 43.43 | 43.43 | 235,252 | +0.00(+0.00%) |
Apr 26, 2017 | 43.43 | 43.45 | 43.39 | 43.43 | 162,937 | +0.01(+0.02%) |
Apr 25, 2017 | 43.50 | 43.50 | 43.41 | 43.43 | 219,154 | -0.08(-0.18%) |
Apr 24, 2017 | 43.52 | 43.55 | 43.49 | 43.50 | 267,927 | -0.09(-0.22%) |
Apr 21, 2017 | 43.62 | 43.64 | 43.58 | 43.60 | 356,581 | +0.00(+0.00%) |
Apr 20, 2017 | 43.64 | 43.64 | 43.56 | 43.60 | 321,670 | -0.04(-0.10%) |
Apr 19, 2017 | 43.65 | 43.66 | 43.61 | 43.64 | 199,491 | +0.01(+0.02%) |
Apr 18, 2017 | 43.57 | 43.67 | 43.57 | 43.63 | 303,750 | +0.11(+0.26%) |
Apr 17, 2017 | 43.53 | 43.55 | 43.51 | 43.52 | 182,852 | -0.01(-0.02%) |
Apr 13, 2017 | 43.53 | 43.55 | 43.51 | 43.53 | 138,689 | +0.03(+0.08%) |
Apr 12, 2017 | 43.46 | 43.51 | 43.45 | 43.49 | 337,904 | +0.03(+0.06%) |
Apr 11, 2017 | 43.44 | 43.49 | 43.41 | 43.47 | 184,220 | +0.07(+0.16%) |
Apr 10, 2017 | 43.40 | 43.42 | 43.35 | 43.40 | 422,995 | +0.06(+0.14%) |
Apr 07, 2017 | 43.38 | 43.40 | 43.32 | 43.34 | 280,556 | +0.01(+0.02%) |
Apr 06, 2017 | 43.33 | 43.34 | 43.32 | 43.33 | 187,212 | +0.02(+0.04%) |
Apr 05, 2017 | 43.26 | 43.32 | 43.25 | 43.31 | 358,855 | +0.06(+0.14%) |
Apr 04, 2017 | 43.26 | 43.31 | 43.21 | 43.26 | 400,630 | -0.03(-0.08%) |
Apr 03, 2017 | 43.24 | 43.32 | 43.20 | 43.29 | 2,962,916 | +0.08(+0.19%) |
Mar 31, 2017 | 43.22 | 43.23 | 43.18 | 43.21 | 169,947 | -0.01(-0.02%) |
Mar 30, 2017 | 43.25 | 43.25 | 43.17 | 43.22 | 191,706 | -0.04(-0.10%) |
Mar 29, 2017 | 43.27 | 43.30 | 43.24 | 43.26 | 162,958 | +0.07(+0.17%) |
Mar 28, 2017 | 43.20 | 43.22 | 43.16 | 43.19 | 133,422 | +0.00(+0.01%) |
Mar 27, 2017 | 43.19 | 43.24 | 43.16 | 43.18 | 199,009 | +0.05(+0.12%) |
Mar 24, 2017 | 43.10 | 43.21 | 43.10 | 43.13 | 128,858 | +0.04(+0.10%) |
Mar 23, 2017 | 43.09 | 43.11 | 43.07 | 43.09 | 151,499 | +0.01(+0.02%) |
Mar 22, 2017 | 43.03 | 43.18 | 43.03 | 43.08 | 382,219 | +0.09(+0.20%) |
Mar 21, 2017 | 42.95 | 43.01 | 42.91 | 42.99 | 205,769 | +0.08(+0.19%) |
Mar 20, 2017 | 42.89 | 42.93 | 42.87 | 42.91 | 407,455 | +0.02(+0.05%) |
Mar 17, 2017 | 42.89 | 42.90 | 42.87 | 42.89 | 209,329 | +0.02(+0.04%) |
Mar 16, 2017 | 42.88 | 42.90 | 42.85 | 42.87 | 447,263 | +0.06(+0.14%) |
Mar 15, 2017 | 42.78 | 42.87 | 42.74 | 42.81 | 183,139 | +0.06(+0.14%) |
Mar 14, 2017 | 42.79 | 42.79 | 42.75 | 42.75 | 249,237 | +0.03(+0.06%) |
Mar 13, 2017 | 42.75 | 42.77 | 42.73 | 42.73 | 129,829 | -0.04(-0.10%) |
Mar 10, 2017 | 42.82 | 42.82 | 42.72 | 42.77 | 154,439 | +0.03(+0.06%) |
Mar 09, 2017 | 42.76 | 42.85 | 42.71 | 42.75 | 552,634 | -0.07(-0.16%) |
Mar 08, 2017 | 42.76 | 42.87 | 42.75 | 42.81 | 674,306 | -0.04(-0.10%) |
Mar 07, 2017 | 42.86 | 42.89 | 42.81 | 42.86 | 210,304 | +0.00(+0.00%) |
Mar 06, 2017 | 42.84 | 42.87 | 42.84 | 42.86 | 111,286 | +0.00(+0.00%) |
Mar 03, 2017 | 42.92 | 42.92 | 42.84 | 42.86 | 168,617 | -0.06(-0.14%) |
Mar 02, 2017 | 42.95 | 42.95 | 42.88 | 42.92 | 322,506 | -0.04(-0.10%) |
Mar 01, 2017 | 43.01 | 43.16 | 42.93 | 42.96 | 198,457 | -0.15(-0.35%) |
Feb 28, 2017 | 43.12 | 43.13 | 43.08 | 43.11 | 257,018 | +0.04(+0.10%) |
Feb 27, 2017 | 43.11 | 43.12 | 43.05 | 43.07 | 124,421 | -0.04(-0.10%) |
Feb 24, 2017 | 43.08 | 43.13 | 43.05 | 43.11 | 370,584 | +0.08(+0.18%) |
Feb 23, 2017 | 43.03 | 43.06 | 42.94 | 43.03 | 146,218 | +0.06(+0.14%) |
Feb 22, 2017 | 43.00 | 43.01 | 42.92 | 42.97 | 196,958 | +0.05(+0.12%) |
Feb 21, 2017 | 42.91 | 42.95 | 42.89 | 42.92 | 163,579 | -0.01(-0.02%) |
Feb 17, 2017 | 42.93 | 42.93 | 42.93 | 0 | +0.14(+0.32%) | |
Feb 16, 2017 | 42.85 | 42.86 | 42.78 | 42.79 | 229,714 | +0.03(+0.06%) |
Feb 15, 2017 | 42.85 | 42.88 | 42.76 | 42.77 | 187,264 | -0.09(-0.20%) |
Feb 14, 2017 | 42.95 | 42.98 | 42.85 | 42.85 | 252,039 | -0.14(-0.32%) |
Feb 13, 2017 | 42.91 | 43.05 | 42.88 | 42.99 | 664,665 | +0.07(+0.16%) |
Feb 10, 2017 | 42.95 | 42.95 | 42.88 | 42.92 | 157,657 | +0.00(+0.00%) |
Feb 09, 2017 | 43.02 | 43.02 | 42.91 | 42.92 | 150,281 | -0.04(-0.10%) |
Feb 08, 2017 | 42.99 | 43.02 | 42.94 | 42.97 | 317,600 | +0.09(+0.20%) |
Feb 07, 2017 | 42.88 | 42.94 | 42.88 | 42.88 | 318,852 | -0.09(-0.20%) |
Feb 06, 2017 | 42.94 | 42.97 | 42.91 | 42.97 | 329,382 | +0.12(+0.28%) |
Feb 03, 2017 | 42.90 | 42.94 | 42.80 | 42.85 | 308,457 | +0.03(+0.06%) |
Feb 02, 2017 | 42.85 | 42.90 | 42.80 | 42.82 | 111,632 | +0.03(+0.06%) |