Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.57 | 44.13 | 43.42 | 43.73 | 2,580,310 | +0.08(+0.18%) |
Apr 27, 2017 | 43.92 | 44.21 | 43.59 | 43.65 | 1,155,367 | -0.31(-0.70%) |
Apr 26, 2017 | 43.44 | 44.37 | 43.44 | 43.96 | 1,882,533 | +0.46(+1.07%) |
Apr 25, 2017 | 42.84 | 43.64 | 42.84 | 43.50 | 1,543,291 | +1.07(+2.53%) |
Apr 24, 2017 | 42.55 | 42.83 | 42.14 | 42.42 | 970,642 | +0.59(+1.42%) |
Apr 21, 2017 | 42.40 | 42.42 | 41.73 | 41.83 | 1,264,129 | -0.44(-1.04%) |
Apr 20, 2017 | 41.69 | 42.49 | 41.67 | 42.27 | 1,093,730 | +0.94(+2.27%) |
Apr 19, 2017 | 41.57 | 42.36 | 41.20 | 41.33 | 1,784,902 | +0.33(+0.80%) |
Apr 18, 2017 | 40.81 | 41.16 | 40.71 | 41.00 | 1,175,909 | -0.21(-0.50%) |
Apr 17, 2017 | 40.69 | 41.23 | 40.42 | 41.21 | 1,354,984 | +0.81(+2.00%) |
Apr 13, 2017 | 40.94 | 41.16 | 40.33 | 40.40 | 1,120,023 | -0.62(-1.51%) |
Apr 12, 2017 | 41.73 | 41.90 | 40.91 | 41.02 | 1,598,318 | -1.24(-2.93%) |
Apr 11, 2017 | 42.29 | 42.36 | 41.76 | 42.26 | 1,100,560 | -0.03(-0.08%) |
Apr 10, 2017 | 41.98 | 42.48 | 41.69 | 42.29 | 1,205,660 | +0.48(+1.15%) |
Apr 07, 2017 | 41.80 | 42.19 | 41.51 | 41.81 | 1,180,554 | -0.13(-0.31%) |
Apr 06, 2017 | 41.11 | 42.15 | 40.97 | 41.94 | 1,710,784 | +0.95(+2.31%) |
Apr 05, 2017 | 41.49 | 42.22 | 40.97 | 41.00 | 1,290,445 | -0.12(-0.29%) |
Apr 04, 2017 | 41.42 | 41.45 | 40.99 | 41.12 | 1,730,995 | -0.27(-0.66%) |
Apr 03, 2017 | 41.62 | 41.86 | 40.82 | 41.39 | 1,887,532 | -0.23(-0.56%) |
Mar 31, 2017 | 41.05 | 41.78 | 41.01 | 41.62 | 1,623,160 | +0.36(+0.87%) |
Mar 30, 2017 | 40.76 | 41.58 | 40.63 | 41.26 | 1,898,807 | +0.52(+1.27%) |
Mar 29, 2017 | 40.44 | 40.95 | 40.39 | 40.75 | 944,953 | +0.19(+0.47%) |
Mar 28, 2017 | 40.30 | 40.85 | 40.20 | 40.56 | 1,550,187 | +0.18(+0.45%) |
Mar 27, 2017 | 39.24 | 40.53 | 38.58 | 40.38 | 2,102,896 | +1.13(+2.89%) |
Mar 24, 2017 | 39.72 | 40.01 | 39.04 | 39.24 | 1,176,379 | -0.37(-0.93%) |
Mar 23, 2017 | 39.47 | 39.85 | 39.35 | 39.61 | 1,023,094 | +0.11(+0.28%) |
Mar 22, 2017 | 39.02 | 39.70 | 38.99 | 39.50 | 1,900,592 | +0.28(+0.72%) |
Mar 21, 2017 | 40.22 | 40.37 | 39.12 | 39.22 | 1,431,459 | -0.83(-2.07%) |
Mar 20, 2017 | 40.22 | 40.24 | 39.80 | 40.05 | 1,020,256 | -0.18(-0.45%) |
Mar 17, 2017 | 40.27 | 40.35 | 39.82 | 40.23 | 1,556,841 | +0.06(+0.15%) |
Mar 16, 2017 | 40.47 | 40.68 | 39.80 | 40.17 | 1,288,549 | -0.22(-0.55%) |
Mar 15, 2017 | 39.64 | 40.67 | 39.34 | 40.39 | 2,016,383 | +1.45(+3.72%) |
Mar 14, 2017 | 39.17 | 39.31 | 38.27 | 38.94 | 2,116,265 | -0.62(-1.58%) |
Mar 13, 2017 | 39.42 | 39.92 | 39.28 | 39.57 | 1,192,594 | +0.19(+0.48%) |
Mar 10, 2017 | 38.98 | 39.49 | 38.95 | 39.38 | 1,633,698 | +0.67(+1.72%) |
Mar 09, 2017 | 39.25 | 39.33 | 38.33 | 38.71 | 3,008,760 | -0.64(-1.63%) |
Mar 08, 2017 | 39.44 | 39.70 | 39.21 | 39.35 | 2,596,853 | -0.03(-0.07%) |
Mar 07, 2017 | 39.57 | 39.80 | 39.28 | 39.38 | 1,386,242 | -0.13(-0.33%) |
Mar 06, 2017 | 39.41 | 39.75 | 39.33 | 39.51 | 1,251,629 | -0.32(-0.80%) |
Mar 03, 2017 | 40.31 | 40.47 | 39.70 | 39.82 | 1,174,414 | -0.44(-1.08%) |
Mar 02, 2017 | 41.05 | 41.23 | 40.18 | 40.26 | 1,965,719 | -0.91(-2.20%) |
Mar 01, 2017 | 40.41 | 41.42 | 40.41 | 41.17 | 1,711,920 | +1.40(+3.53%) |
Feb 28, 2017 | 40.90 | 41.07 | 39.65 | 39.76 | 1,854,131 | -1.28(-3.11%) |
Feb 27, 2017 | 40.80 | 41.11 | 40.47 | 41.04 | 1,239,751 | +0.19(+0.46%) |
Feb 24, 2017 | 39.68 | 40.86 | 39.38 | 40.85 | 2,816,056 | +0.80(+2.01%) |
Feb 23, 2017 | 41.85 | 42.01 | 40.00 | 40.05 | 2,745,564 | -1.60(-3.84%) |
Feb 22, 2017 | 41.19 | 41.73 | 41.02 | 41.65 | 2,318,571 | +0.23(+0.56%) |
Feb 21, 2017 | 41.26 | 42.13 | 41.22 | 41.42 | 2,481,225 | +0.01(+0.02%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | -2.09(-4.80%) | |
Feb 16, 2017 | 43.96 | 44.16 | 43.26 | 43.50 | 2,634,454 | -0.33(-0.76%) |
Feb 15, 2017 | 43.48 | 43.87 | 43.34 | 43.83 | 2,345,250 | +0.23(+0.53%) |
Feb 14, 2017 | 43.83 | 44.10 | 43.48 | 43.60 | 2,008,746 | -0.49(-1.11%) |
Feb 13, 2017 | 43.83 | 44.34 | 43.83 | 44.09 | 1,647,796 | +0.46(+1.06%) |
Feb 10, 2017 | 43.62 | 43.83 | 43.39 | 43.62 | 2,693,945 | +0.24(+0.55%) |
Feb 09, 2017 | 43.55 | 43.87 | 43.28 | 43.39 | 1,709,483 | +0.04(+0.10%) |
Feb 08, 2017 | 42.22 | 43.80 | 41.96 | 43.34 | 3,305,340 | +0.89(+2.10%) |
Feb 07, 2017 | 41.62 | 42.50 | 41.52 | 42.45 | 2,197,548 | +1.05(+2.54%) |
Feb 06, 2017 | 41.41 | 41.86 | 41.07 | 41.40 | 1,109,640 | -0.25(-0.60%) |
Feb 03, 2017 | 41.37 | 41.83 | 41.28 | 41.65 | 2,032,509 | +0.39(+0.95%) |
Feb 02, 2017 | 41.90 | 42.03 | 41.06 | 41.25 | 2,410,031 | -0.92(-2.19%) |