Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.71 | 41.74 | 40.97 | 41.23 | 3,771,820 | -0.43(-1.03%) |
Apr 27, 2017 | 41.58 | 41.91 | 41.38 | 41.66 | 4,032,516 | +0.08(+0.19%) |
Apr 26, 2017 | 41.25 | 41.83 | 41.24 | 41.58 | 3,615,148 | +0.38(+0.93%) |
Apr 25, 2017 | 41.72 | 41.86 | 40.57 | 41.20 | 5,674,858 | +0.49(+1.21%) |
Apr 24, 2017 | 40.58 | 40.91 | 40.35 | 40.70 | 3,378,902 | +0.41(+1.01%) |
Apr 21, 2017 | 40.17 | 40.52 | 39.84 | 40.30 | 4,588,440 | +0.09(+0.22%) |
Apr 20, 2017 | 39.64 | 40.48 | 39.53 | 40.21 | 6,088,594 | +0.92(+2.33%) |
Apr 19, 2017 | 38.75 | 39.78 | 38.74 | 39.29 | 4,850,793 | +0.68(+1.77%) |
Apr 18, 2017 | 38.48 | 39.24 | 38.32 | 38.61 | 3,702,117 | +0.13(+0.33%) |
Apr 17, 2017 | 38.57 | 38.59 | 38.22 | 38.48 | 3,431,022 | +0.07(+0.19%) |
Apr 13, 2017 | 38.46 | 38.78 | 38.39 | 38.41 | 3,981,155 | -0.07(-0.19%) |
Apr 12, 2017 | 38.72 | 38.73 | 38.43 | 38.48 | 2,728,168 | -0.23(-0.60%) |
Apr 11, 2017 | 38.66 | 38.81 | 38.33 | 38.71 | 3,466,561 | +0.08(+0.21%) |
Apr 10, 2017 | 38.56 | 39.06 | 38.50 | 38.63 | 4,500,210 | +0.26(+0.68%) |
Apr 07, 2017 | 38.20 | 38.44 | 37.94 | 38.37 | 5,762,772 | +0.18(+0.48%) |
Apr 06, 2017 | 38.46 | 38.84 | 38.10 | 38.19 | 5,513,656 | +0.02(+0.04%) |
Apr 05, 2017 | 38.83 | 38.94 | 38.15 | 38.17 | 3,706,000 | -0.54(-1.40%) |
Apr 04, 2017 | 38.51 | 38.82 | 38.32 | 38.71 | 7,097,422 | +0.10(+0.25%) |
Apr 03, 2017 | 39.11 | 39.19 | 38.53 | 38.62 | 7,067,316 | -0.49(-1.26%) |
Mar 31, 2017 | 38.51 | 39.27 | 38.43 | 39.11 | 5,189,167 | +0.45(+1.15%) |
Mar 30, 2017 | 37.96 | 38.75 | 37.90 | 38.67 | 4,076,168 | +0.65(+1.72%) |
Mar 29, 2017 | 37.47 | 38.18 | 37.41 | 38.01 | 4,319,865 | +0.64(+1.70%) |
Mar 28, 2017 | 36.80 | 37.44 | 36.62 | 37.38 | 4,088,625 | +0.61(+1.67%) |
Mar 27, 2017 | 35.86 | 36.93 | 35.66 | 36.76 | 5,902,382 | +1.07(+3.01%) |
Mar 24, 2017 | 35.48 | 35.89 | 35.46 | 35.69 | 3,209,008 | +0.18(+0.52%) |
Mar 23, 2017 | 35.75 | 35.99 | 35.44 | 35.51 | 4,156,550 | -0.32(-0.89%) |
Mar 22, 2017 | 35.01 | 35.94 | 34.79 | 35.82 | 5,719,637 | +0.76(+2.18%) |
Mar 21, 2017 | 36.29 | 36.33 | 34.81 | 35.06 | 8,931,872 | -1.19(-3.27%) |
Mar 20, 2017 | 36.14 | 36.39 | 35.82 | 36.25 | 7,385,711 | +0.12(+0.33%) |
Mar 17, 2017 | 35.32 | 36.15 | 35.23 | 36.13 | 8,747,608 | +0.98(+2.79%) |
Mar 16, 2017 | 35.06 | 35.41 | 34.85 | 35.15 | 4,925,566 | +0.07(+0.20%) |
Mar 15, 2017 | 34.78 | 35.18 | 34.56 | 35.08 | 4,319,904 | +0.03(+0.09%) |
Mar 14, 2017 | 35.35 | 35.47 | 34.75 | 35.05 | 5,024,190 | -0.38(-1.07%) |
Mar 13, 2017 | 35.37 | 35.65 | 35.08 | 35.42 | 4,114,743 | +0.04(+0.11%) |
Mar 10, 2017 | 35.48 | 35.68 | 35.16 | 35.38 | 4,854,105 | -0.03(-0.09%) |
Mar 09, 2017 | 35.64 | 35.79 | 35.31 | 35.42 | 3,322,930 | -0.21(-0.58%) |
Mar 08, 2017 | 35.15 | 35.90 | 35.13 | 35.62 | 5,187,310 | +0.43(+1.23%) |
Mar 07, 2017 | 34.59 | 35.29 | 34.56 | 35.19 | 6,674,348 | +0.52(+1.50%) |
Mar 06, 2017 | 35.23 | 35.25 | 34.65 | 34.67 | 6,411,403 | -0.60(-1.70%) |
Mar 03, 2017 | 35.35 | 35.46 | 34.93 | 35.27 | 8,166,232 | -0.16(-0.45%) |
Mar 02, 2017 | 33.35 | 35.62 | 33.35 | 35.42 | 17,027,536 | +2.14(+6.43%) |
Mar 01, 2017 | 33.61 | 33.81 | 32.91 | 33.28 | 20,767,970 | -1.57(-4.51%) |
Feb 28, 2017 | 36.03 | 36.03 | 34.56 | 34.86 | 10,984,216 | -1.60(-4.38%) |
Feb 27, 2017 | 36.06 | 36.69 | 35.96 | 36.45 | 8,480,685 | +0.47(+1.29%) |
Feb 24, 2017 | 35.02 | 36.16 | 34.88 | 35.99 | 8,595,450 | +0.99(+2.82%) |
Feb 23, 2017 | 36.19 | 36.29 | 34.80 | 35.00 | 5,235,578 | -1.11(-3.08%) |
Feb 22, 2017 | 36.40 | 36.49 | 35.98 | 36.11 | 2,912,916 | -0.21(-0.57%) |
Feb 21, 2017 | 36.06 | 36.40 | 35.85 | 36.32 | 4,592,685 | +0.58(+1.64%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.23 | 36.51 | 35.65 | 35.84 | 4,055,539 | -0.43(-1.20%) |
Feb 15, 2017 | 35.88 | 36.41 | 35.75 | 36.27 | 5,231,417 | +0.50(+1.39%) |
Feb 14, 2017 | 34.83 | 35.90 | 34.82 | 35.77 | 6,444,207 | +1.04(+3.00%) |
Feb 13, 2017 | 35.48 | 35.61 | 34.72 | 34.73 | 4,799,303 | -0.56(-1.59%) |
Feb 10, 2017 | 35.51 | 35.54 | 34.99 | 35.29 | 3,080,428 | -0.04(-0.11%) |
Feb 09, 2017 | 34.79 | 35.64 | 34.62 | 35.33 | 4,687,655 | +0.68(+1.96%) |
Feb 08, 2017 | 34.51 | 34.65 | 34.18 | 34.65 | 4,923,255 | +0.27(+0.78%) |
Feb 07, 2017 | 34.86 | 34.99 | 34.32 | 34.38 | 4,830,213 | -0.34(-0.98%) |
Feb 06, 2017 | 35.33 | 35.68 | 34.64 | 34.72 | 5,255,872 | -0.61(-1.72%) |
Feb 03, 2017 | 35.13 | 35.74 | 34.96 | 35.33 | 5,736,327 | +0.33(+0.95%) |
Feb 02, 2017 | 35.08 | 35.53 | 34.93 | 35.00 | 4,902,814 | -0.15(-0.43%) |