Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.16 | 40.30 | 39.67 | 39.75 | 9,943,740 | -0.50(-1.23%) |
Apr 27, 2017 | 40.47 | 40.53 | 39.92 | 40.24 | 7,517,488 | -0.16(-0.38%) |
Apr 26, 2017 | 40.30 | 40.78 | 40.30 | 40.40 | 9,873,328 | -0.01(-0.02%) |
Apr 25, 2017 | 40.41 | 40.68 | 40.25 | 40.41 | 11,625,708 | +0.44(+1.11%) |
Apr 24, 2017 | 40.07 | 40.31 | 39.85 | 39.96 | 10,399,697 | +0.81(+2.08%) |
Apr 21, 2017 | 39.18 | 39.54 | 39.11 | 39.15 | 11,669,396 | -0.13(-0.34%) |
Apr 20, 2017 | 38.59 | 39.45 | 38.57 | 39.28 | 12,302,424 | +0.77(+1.99%) |
Apr 19, 2017 | 38.85 | 39.03 | 38.41 | 38.51 | 9,377,909 | -0.09(-0.22%) |
Apr 18, 2017 | 39.07 | 38.51 | 38.60 | 12,513,320 | -0.57(-1.46%) | |
Apr 17, 2017 | 38.85 | 39.23 | 38.68 | 39.17 | 6,378,229 | +0.43(+1.12%) |
Apr 13, 2017 | 39.08 | 39.44 | 38.72 | 38.74 | 7,596,576 | -0.56(-1.42%) |
Apr 12, 2017 | 39.27 | 39.59 | 39.13 | 39.30 | 9,897,647 | -0.15(-0.37%) |
Apr 11, 2017 | 39.26 | 39.52 | 39.03 | 39.44 | 9,476,313 | +0.09(+0.22%) |
Apr 10, 2017 | 39.72 | 39.87 | 39.32 | 39.36 | 8,366,580 | -0.29(-0.72%) |
Apr 07, 2017 | 39.59 | 39.81 | 39.43 | 39.65 | 8,808,815 | -0.16(-0.39%) |
Apr 06, 2017 | 39.54 | 39.92 | 39.32 | 39.80 | 7,554,066 | +0.24(+0.61%) |
Apr 05, 2017 | 40.23 | 40.34 | 39.50 | 39.56 | 7,919,903 | -0.33(-0.82%) |
Apr 04, 2017 | 39.83 | 39.97 | 39.70 | 39.89 | 5,365,207 | -0.07(-0.17%) |
Apr 03, 2017 | 40.01 | 40.01 | 39.41 | 39.96 | 9,608,595 | +0.04(+0.10%) |
Mar 31, 2017 | 40.24 | 40.36 | 39.90 | 39.92 | 10,576,380 | -0.48(-1.19%) |
Mar 30, 2017 | 40.12 | 40.61 | 40.03 | 40.40 | 12,063,359 | +0.29(+0.72%) |
Mar 29, 2017 | 40.60 | 40.65 | 40.06 | 40.11 | 9,522,436 | -0.53(-1.30%) |
Mar 28, 2017 | 40.14 | 40.99 | 40.09 | 40.64 | 10,034,197 | +0.39(+0.98%) |
Mar 27, 2017 | 39.77 | 40.41 | 39.36 | 40.24 | 9,469,712 | -0.29(-0.70%) |
Mar 24, 2017 | 40.67 | 40.85 | 40.26 | 40.53 | 7,716,039 | -0.01(-0.02%) |
Mar 23, 2017 | 40.43 | 40.99 | 40.27 | 40.54 | 11,703,469 | -0.02(-0.04%) |
Mar 22, 2017 | 40.43 | 40.78 | 39.90 | 40.55 | 10,765,168 | -0.07(-0.17%) |
Mar 21, 2017 | 42.06 | 42.06 | 40.53 | 40.62 | 18,433,622 | -1.20(-2.86%) |
Mar 20, 2017 | 41.94 | 42.29 | 41.78 | 41.82 | 9,995,307 | -0.35(-0.82%) |
Mar 17, 2017 | 42.46 | 42.50 | 42.13 | 42.16 | 9,190,837 | -0.26(-0.62%) |
Mar 16, 2017 | 42.46 | 42.69 | 42.30 | 42.43 | 8,205,539 | +0.05(+0.13%) |
Mar 15, 2017 | 42.52 | 42.87 | 42.29 | 42.37 | 11,008,609 | -0.03(-0.07%) |
Mar 14, 2017 | 42.25 | 42.44 | 42.07 | 42.40 | 7,951,700 | +0.06(+0.15%) |
Mar 13, 2017 | 42.31 | 42.56 | 42.26 | 42.34 | 6,083,723 | -0.02(-0.04%) |
Mar 10, 2017 | 42.63 | 42.66 | 42.11 | 42.36 | 8,718,817 | +0.00(+0.00%) |
Mar 09, 2017 | 42.50 | 42.62 | 42.25 | 42.36 | 6,791,811 | +0.05(+0.13%) |
Mar 08, 2017 | 42.80 | 43.03 | 42.26 | 42.30 | 10,129,706 | -0.12(-0.29%) |
Mar 07, 2017 | 42.58 | 42.71 | 42.36 | 42.43 | 8,662,985 | -0.20(-0.47%) |
Mar 06, 2017 | 42.62 | 42.75 | 42.43 | 42.63 | 7,936,433 | -0.20(-0.47%) |
Mar 03, 2017 | 42.76 | 42.95 | 42.70 | 42.83 | 9,440,471 | +0.05(+0.13%) |
Mar 02, 2017 | 43.60 | 43.61 | 42.70 | 42.77 | 8,341,820 | -0.72(-1.65%) |
Mar 01, 2017 | 43.07 | 43.64 | 43.04 | 43.49 | 11,271,242 | +1.09(+2.56%) |
Feb 28, 2017 | 42.43 | 42.55 | 42.26 | 42.40 | 8,880,555 | -0.22(-0.52%) |
Feb 27, 2017 | 42.55 | 42.67 | 42.41 | 42.63 | 8,273,770 | +0.15(+0.34%) |
Feb 24, 2017 | 42.40 | 42.68 | 42.29 | 42.48 | 9,852,782 | -0.23(-0.54%) |
Feb 23, 2017 | 42.63 | 42.80 | 42.45 | 42.71 | 9,427,158 | +0.07(+0.16%) |
Feb 22, 2017 | 42.37 | 42.72 | 42.32 | 42.64 | 6,293,092 | +0.08(+0.20%) |
Feb 21, 2017 | 42.40 | 42.64 | 42.35 | 42.56 | 7,314,681 | +0.25(+0.58%) |
Feb 17, 2017 | 42.31 | 42.31 | 42.31 | 0 | -0.10(-0.24%) | |
Feb 16, 2017 | 42.43 | 42.46 | 42.06 | 42.41 | 8,047,204 | -0.10(-0.24%) |
Feb 15, 2017 | 42.17 | 42.68 | 42.03 | 42.51 | 10,397,397 | +0.45(+1.08%) |
Feb 14, 2017 | 41.55 | 42.09 | 41.51 | 42.06 | 10,024,240 | +0.32(+0.78%) |
Feb 13, 2017 | 41.55 | 41.96 | 41.55 | 41.73 | 7,405,994 | +0.40(+0.97%) |
Feb 10, 2017 | 41.49 | 41.52 | 41.24 | 41.33 | 5,048,729 | +0.05(+0.13%) |
Feb 09, 2017 | 40.91 | 41.35 | 40.80 | 41.28 | 6,555,468 | +0.50(+1.23%) |
Feb 08, 2017 | 40.78 | 40.88 | 40.50 | 40.78 | 8,298,698 | -0.24(-0.58%) |
Feb 07, 2017 | 41.35 | 41.38 | 40.91 | 41.02 | 6,159,868 | -0.15(-0.37%) |
Feb 06, 2017 | 41.15 | 41.46 | 41.01 | 41.17 | 6,360,876 | -0.20(-0.48%) |
Feb 03, 2017 | 41.48 | 41.66 | 41.21 | 41.37 | 11,808,669 | +0.41(+1.00%) |
Feb 02, 2017 | 40.61 | 41.03 | 40.58 | 40.96 | 11,285,361 | +0.08(+0.19%) |