Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.86 | 40.06 | 39.66 | 40.06 | 14,549,480 | +0.17(+0.42%) |
Apr 27, 2017 | 39.99 | 40.04 | 39.78 | 39.89 | 9,227,405 | +0.07(+0.18%) |
Apr 26, 2017 | 39.87 | 40.13 | 39.77 | 39.82 | 11,361,585 | -0.03(-0.07%) |
Apr 25, 2017 | 40.07 | 40.07 | 39.74 | 39.84 | 13,959,272 | -0.11(-0.27%) |
Apr 24, 2017 | 40.07 | 40.08 | 39.75 | 39.95 | 12,176,967 | +0.37(+0.92%) |
Apr 21, 2017 | 39.73 | 39.86 | 39.56 | 39.58 | 12,970,644 | -0.09(-0.22%) |
Apr 20, 2017 | 39.43 | 39.76 | 39.35 | 39.67 | 12,212,910 | +0.30(+0.77%) |
Apr 19, 2017 | 39.59 | 39.68 | 39.27 | 39.37 | 12,023,258 | -0.29(-0.74%) |
Apr 18, 2017 | 39.39 | 39.72 | 39.33 | 39.66 | 11,725,805 | +0.20(+0.52%) |
Apr 17, 2017 | 39.31 | 39.52 | 39.20 | 39.46 | 12,346,544 | +0.26(+0.66%) |
Apr 13, 2017 | 39.37 | 39.60 | 39.18 | 39.20 | 13,287,483 | -0.16(-0.41%) |
Apr 12, 2017 | 39.50 | 39.57 | 39.23 | 39.36 | 9,492,308 | +0.01(+0.02%) |
Apr 11, 2017 | 39.10 | 39.60 | 38.99 | 39.35 | 17,310,278 | +0.15(+0.39%) |
Apr 10, 2017 | 39.39 | 39.60 | 39.16 | 39.20 | 13,097,042 | -0.09(-0.23%) |
Apr 07, 2017 | 39.11 | 39.37 | 39.02 | 39.29 | 15,157,696 | +0.10(+0.25%) |
Apr 06, 2017 | 39.50 | 39.50 | 39.16 | 39.19 | 13,028,308 | -0.27(-0.70%) |
Apr 05, 2017 | 39.69 | 39.89 | 39.40 | 39.47 | 10,647,018 | -0.09(-0.22%) |
Apr 04, 2017 | 39.57 | 39.69 | 39.37 | 39.56 | 10,327,129 | -0.02(-0.04%) |
Apr 03, 2017 | 39.64 | 39.96 | 39.39 | 39.57 | 18,085,922 | +0.00(+0.00%) |
Mar 31, 2017 | 39.48 | 39.79 | 39.44 | 39.57 | 12,008,325 | -0.06(-0.16%) |
Mar 30, 2017 | 39.43 | 39.69 | 39.36 | 39.64 | 8,784,113 | +0.14(+0.36%) |
Mar 29, 2017 | 39.49 | 39.68 | 39.45 | 39.49 | 11,989,713 | -0.15(-0.38%) |
Mar 28, 2017 | 39.77 | 39.95 | 39.62 | 39.65 | 15,791,379 | -0.13(-0.33%) |
Mar 27, 2017 | 39.49 | 39.86 | 39.35 | 39.78 | 10,070,182 | +0.17(+0.43%) |
Mar 24, 2017 | 39.85 | 40.00 | 39.54 | 39.61 | 14,778,458 | -0.27(-0.67%) |
Mar 23, 2017 | 39.64 | 39.97 | 39.63 | 39.88 | 18,250,794 | +0.14(+0.36%) |
Mar 22, 2017 | 40.04 | 40.32 | 39.59 | 39.73 | 16,164,412 | -0.04(-0.11%) |
Mar 21, 2017 | 40.20 | 40.27 | 39.66 | 39.78 | 24,770,720 | -0.35(-0.86%) |
Mar 20, 2017 | 40.51 | 40.76 | 40.06 | 40.12 | 24,182,374 | -0.38(-0.94%) |
Mar 17, 2017 | 40.14 | 40.79 | 40.02 | 40.51 | 35,721,136 | -0.06(-0.15%) |
Mar 16, 2017 | 41.15 | 41.69 | 40.50 | 40.57 | 76,126,416 | +2.38(+6.23%) |
Mar 15, 2017 | 38.06 | 38.32 | 37.83 | 38.19 | 20,673,444 | +0.23(+0.61%) |
Mar 14, 2017 | 37.77 | 38.00 | 37.62 | 37.96 | 11,600,537 | +0.19(+0.49%) |
Mar 13, 2017 | 37.92 | 37.95 | 37.72 | 37.77 | 14,023,943 | -0.09(-0.23%) |
Mar 10, 2017 | 37.81 | 37.87 | 37.57 | 37.86 | 13,802,665 | +0.21(+0.57%) |
Mar 09, 2017 | 37.82 | 37.82 | 37.48 | 37.65 | 11,620,200 | -0.15(-0.40%) |
Mar 08, 2017 | 37.86 | 37.96 | 37.71 | 37.80 | 10,389,972 | +0.01(+0.02%) |
Mar 07, 2017 | 37.77 | 37.92 | 37.72 | 37.79 | 10,700,771 | +0.03(+0.07%) |
Mar 06, 2017 | 37.67 | 37.91 | 37.52 | 37.76 | 10,366,196 | -0.11(-0.28%) |
Mar 03, 2017 | 37.94 | 38.04 | 37.78 | 37.87 | 10,064,664 | -0.18(-0.47%) |
Mar 02, 2017 | 38.00 | 38.08 | 37.82 | 38.05 | 10,631,771 | -0.03(-0.07%) |
Mar 01, 2017 | 37.92 | 38.15 | 37.87 | 38.07 | 12,853,085 | +0.29(+0.77%) |
Feb 28, 2017 | 37.81 | 37.92 | 37.63 | 37.78 | 16,288,827 | -0.10(-0.26%) |
Feb 27, 2017 | 38.38 | 38.38 | 37.72 | 37.88 | 15,638,081 | -0.42(-1.09%) |
Feb 24, 2017 | 37.92 | 38.31 | 37.86 | 38.30 | 12,880,753 | +0.19(+0.49%) |
Feb 23, 2017 | 37.76 | 38.14 | 37.70 | 38.11 | 17,454,174 | +0.40(+1.06%) |
Feb 22, 2017 | 37.49 | 37.72 | 37.37 | 37.71 | 13,079,208 | +0.21(+0.57%) |
Feb 21, 2017 | 37.25 | 37.60 | 37.20 | 37.50 | 13,967,337 | +0.19(+0.50%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 36.78 | 37.02 | 36.70 | 36.90 | 11,421,950 | +0.16(+0.43%) |
Feb 15, 2017 | 36.34 | 36.80 | 36.27 | 36.74 | 10,419,908 | +0.27(+0.75%) |
Feb 14, 2017 | 36.30 | 36.52 | 36.15 | 36.46 | 10,846,363 | +0.01(+0.02%) |
Feb 13, 2017 | 36.27 | 36.54 | 36.19 | 36.45 | 14,406,061 | +0.27(+0.74%) |
Feb 10, 2017 | 35.78 | 36.30 | 35.67 | 36.19 | 14,844,389 | +0.50(+1.39%) |
Feb 09, 2017 | 35.50 | 35.88 | 35.53 | 35.69 | 12,374,040 | +0.19(+0.52%) |
Feb 08, 2017 | 35.54 | 35.80 | 35.49 | 35.50 | 10,013,755 | -0.04(-0.12%) |
Feb 07, 2017 | 35.63 | 35.75 | 35.52 | 35.55 | 9,969,407 | -0.03(-0.07%) |
Feb 06, 2017 | 35.87 | 35.87 | 35.56 | 35.57 | 8,872,954 | -0.29(-0.82%) |
Feb 03, 2017 | 35.55 | 35.87 | 35.44 | 35.87 | 14,587,937 | +0.40(+1.13%) |
Feb 02, 2017 | 35.28 | 35.48 | 35.20 | 35.47 | 11,407,939 | +0.12(+0.35%) |