Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.57 | 41.64 | 41.55 | 41.64 | 2,646 | -0.03(-0.07%) |
Apr 27, 2017 | 41.68 | 41.68 | 41.57 | 41.67 | 1,116 | +0.18(+0.44%) |
Apr 26, 2017 | 41.45 | 41.48 | 41.45 | 41.48 | 1,355 | -0.17(-0.40%) |
Apr 25, 2017 | 41.64 | 41.65 | 41.59 | 41.65 | 6,145 | +0.24(+0.59%) |
Apr 24, 2017 | 41.53 | 41.54 | 41.36 | 41.40 | 2,362 | +0.03(+0.07%) |
Apr 21, 2017 | 41.63 | 41.63 | 41.37 | 41.37 | 2,570 | +0.13(+0.32%) |
Apr 19, 2017 | 41.24 | 459 | -0.06(-0.15%) | |||
Apr 18, 2017 | 41.16 | 41.30 | 41.16 | 41.30 | 1,657 | +0.09(+0.22%) |
Apr 17, 2017 | 41.30 | 41.31 | 41.14 | 41.21 | 4,881 | -0.13(-0.32%) |
Apr 13, 2017 | 41.65 | 41.65 | 41.31 | 41.35 | 4,604 | -0.01(-0.02%) |
Apr 11, 2017 | 41.35 | 8 | +0.04(+0.09%) | |||
Apr 10, 2017 | 41.43 | 41.43 | 41.28 | 41.32 | 872 | -0.11(-0.27%) |
Apr 07, 2017 | 41.37 | 41.47 | 41.35 | 41.43 | 33,607 | +0.21(+0.50%) |
Apr 06, 2017 | 41.22 | 41.22 | 41.22 | 41.22 | 211 | -0.25(-0.61%) |
Apr 05, 2017 | 41.51 | 41.51 | 41.48 | 41.48 | 1,029 | +0.04(+0.09%) |
Apr 04, 2017 | 41.40 | 41.44 | 41.38 | 41.44 | 1,278 | +0.08(+0.20%) |
Apr 03, 2017 | 41.53 | 41.54 | 41.35 | 41.35 | 1,820 | -0.09(-0.23%) |
Mar 31, 2017 | 41.51 | 41.51 | 41.41 | 41.45 | 1,405 | +0.01(+0.02%) |
Mar 30, 2017 | 41.49 | 41.52 | 41.44 | 41.44 | 1,766 | +0.04(+0.11%) |
Mar 29, 2017 | 41.33 | 41.40 | 41.33 | 41.40 | 1,047 | +0.02(+0.05%) |
Mar 28, 2017 | 41.29 | 41.37 | 41.29 | 41.37 | 8,314 | +0.02(+0.04%) |
Mar 27, 2017 | 41.35 | 41.35 | 41.20 | 41.35 | 6,645 | +0.01(+0.02%) |
Mar 24, 2017 | 41.29 | 41.36 | 41.28 | 41.35 | 1,602 | +0.03(+0.08%) |
Mar 23, 2017 | 41.33 | 41.33 | 41.31 | 41.31 | 870 | +0.05(+0.13%) |
Mar 21, 2017 | 41.26 | 102 | -0.19(-0.46%) | |||
Mar 20, 2017 | 41.51 | 41.51 | 41.45 | 41.45 | 7,230 | -0.11(-0.25%) |
Mar 17, 2017 | 41.39 | 41.55 | 41.35 | 41.55 | 13,339 | +0.17(+0.41%) |
Mar 16, 2017 | 41.35 | 41.42 | 41.35 | 41.39 | 4,691 | +0.23(+0.56%) |
Mar 15, 2017 | 41.27 | 41.27 | 41.12 | 41.16 | 6,603 | +0.23(+0.55%) |
Mar 14, 2017 | 41.04 | 41.08 | 40.93 | 40.93 | 7,417 | -0.05(-0.12%) |
Mar 13, 2017 | 41.13 | 41.17 | 40.98 | 40.98 | 6,596 | -0.06(-0.14%) |
Mar 10, 2017 | 41.04 | 41.04 | 40.98 | 41.03 | 5,916 | +0.06(+0.14%) |
Mar 09, 2017 | 41.09 | 41.09 | 40.98 | 40.98 | 2,403 | -0.11(-0.28%) |
Mar 08, 2017 | 41.08 | 41.09 | 41.08 | 41.09 | 646 | -0.01(-0.02%) |
Mar 07, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 2,354 | -0.03(-0.07%) |
Mar 06, 2017 | 41.10 | 41.15 | 41.10 | 41.13 | 1,551 | +0.09(+0.21%) |
Mar 03, 2017 | 41.20 | 41.35 | 41.04 | 41.04 | 9,965 | -0.14(-0.34%) |
Mar 02, 2017 | 41.21 | 41.32 | 41.18 | 41.18 | 11,086 | -0.15(-0.35%) |
Mar 01, 2017 | 41.32 | 41.40 | 41.27 | 41.33 | 12,925 | +0.16(+0.40%) |
Feb 28, 2017 | 41.11 | 41.16 | 41.11 | 41.16 | 221 | -0.03(-0.08%) |
Feb 27, 2017 | 41.27 | 41.27 | 41.17 | 41.20 | 4,669 | +0.05(+0.13%) |
Feb 24, 2017 | 41.21 | 41.21 | 41.14 | 41.14 | 1,325 | -0.19(-0.46%) |
Feb 23, 2017 | 41.39 | 41.39 | 41.23 | 41.33 | 1,286 | +0.05(+0.13%) |
Feb 22, 2017 | 41.03 | 41.28 | 41.03 | 41.28 | 3,403 | +0.02(+0.05%) |
Feb 21, 2017 | 41.16 | 41.42 | 41.16 | 41.26 | 2,053 | +0.07(+0.16%) |
Feb 17, 2017 | 41.20 | 41.20 | 41.20 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 41.23 | 41.32 | 41.23 | 41.26 | 45,448 | -0.02(-0.05%) |
Feb 15, 2017 | 41.06 | 41.29 | 41.06 | 41.28 | 1,780 | +0.09(+0.21%) |
Feb 14, 2017 | 41.25 | 41.25 | 41.16 | 41.19 | 2,375 | +0.01(+0.02%) |
Feb 13, 2017 | 41.40 | 41.40 | 41.18 | 41.18 | 2,394 | +0.02(+0.05%) |
Feb 10, 2017 | 41.20 | 41.20 | 41.12 | 41.17 | 2,856 | +0.10(+0.25%) |
Feb 09, 2017 | 41.08 | 41.08 | 41.05 | 41.06 | 1,713 | +0.09(+0.23%) |
Feb 08, 2017 | 40.89 | 41.03 | 40.89 | 40.97 | 2,683 | -0.02(-0.05%) |
Feb 07, 2017 | 40.96 | 40.99 | 40.96 | 40.99 | 1,101 | -0.05(-0.12%) |
Feb 06, 2017 | 41.08 | 41.08 | 41.03 | 41.03 | 993 | -0.05(-0.11%) |
Feb 03, 2017 | 41.04 | 41.08 | 41.04 | 41.08 | 1,094 | +0.06(+0.15%) |
Feb 02, 2017 | 40.95 | 41.02 | 40.95 | 41.02 | 1,141 | -0.09(-0.21%) |