Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.48 | 41.52 | 41.42 | 41.49 | 28,428 | +0.05(+0.13%) |
Apr 27, 2017 | 41.49 | 41.50 | 41.39 | 41.44 | 33,414 | +0.00(+0.00%) |
Apr 26, 2017 | 41.49 | 41.54 | 41.44 | 41.44 | 25,919 | +0.01(+0.02%) |
Apr 25, 2017 | 41.52 | 41.52 | 41.41 | 41.43 | 18,165 | +0.01(+0.02%) |
Apr 24, 2017 | 41.45 | 41.50 | 41.39 | 41.42 | 43,540 | -0.02(-0.06%) |
Apr 21, 2017 | 41.46 | 41.52 | 41.45 | 41.45 | 32,489 | +0.00(+0.00%) |
Apr 20, 2017 | 41.50 | 41.54 | 41.45 | 41.45 | 16,845 | -0.01(-0.02%) |
Apr 19, 2017 | 41.46 | 41.52 | 41.45 | 41.46 | 41,757 | +0.00(+0.00%) |
Apr 18, 2017 | 41.45 | 41.52 | 41.45 | 41.46 | 20,551 | +0.02(+0.04%) |
Apr 17, 2017 | 41.44 | 41.52 | 41.42 | 41.44 | 45,128 | +0.08(+0.19%) |
Apr 13, 2017 | 41.44 | 41.48 | 41.25 | 41.36 | 124,449 | -0.11(-0.26%) |
Apr 12, 2017 | 41.41 | 41.50 | 41.40 | 41.47 | 26,653 | +0.06(+0.15%) |
Apr 11, 2017 | 41.44 | 41.49 | 41.39 | 41.40 | 18,199 | -0.04(-0.10%) |
Apr 10, 2017 | 41.40 | 41.46 | 41.36 | 41.45 | 21,562 | +0.04(+0.10%) |
Apr 07, 2017 | 41.48 | 41.49 | 41.36 | 41.40 | 19,086 | +0.01(+0.02%) |
Apr 06, 2017 | 41.39 | 41.47 | 41.39 | 41.40 | 23,682 | +0.04(+0.10%) |
Apr 05, 2017 | 41.34 | 41.44 | 41.34 | 41.35 | 18,145 | -0.09(-0.21%) |
Apr 04, 2017 | 41.36 | 41.45 | 41.34 | 41.44 | 17,885 | +0.11(+0.27%) |
Apr 03, 2017 | 41.36 | 41.40 | 41.30 | 41.33 | 28,344 | -0.06(-0.14%) |
Mar 31, 2017 | 41.37 | 41.41 | 41.30 | 41.39 | 32,416 | +0.06(+0.14%) |
Mar 30, 2017 | 41.31 | 41.38 | 41.31 | 41.33 | 31,887 | +0.05(+0.12%) |
Mar 29, 2017 | 41.29 | 41.38 | 41.25 | 41.28 | 33,991 | -0.03(-0.06%) |
Mar 28, 2017 | 41.33 | 41.35 | 41.28 | 41.30 | 31,126 | -0.05(-0.12%) |
Mar 27, 2017 | 41.29 | 41.39 | 41.28 | 41.35 | 17,615 | +0.12(+0.29%) |
Mar 24, 2017 | 41.34 | 41.34 | 41.22 | 41.23 | 57,794 | -0.12(-0.29%) |
Mar 23, 2017 | 41.27 | 41.37 | 41.27 | 41.35 | 21,308 | +0.07(+0.17%) |
Mar 22, 2017 | 41.29 | 41.38 | 41.26 | 41.28 | 23,739 | -0.03(-0.08%) |
Mar 21, 2017 | 41.26 | 41.33 | 41.24 | 41.32 | 26,791 | +0.06(+0.15%) |
Mar 20, 2017 | 41.31 | 41.35 | 41.22 | 41.26 | 19,732 | -0.03(-0.06%) |
Mar 17, 2017 | 41.23 | 41.32 | 41.21 | 41.28 | 27,684 | +0.06(+0.14%) |
Mar 16, 2017 | 41.21 | 41.29 | 41.18 | 41.22 | 27,793 | +0.08(+0.19%) |
Mar 15, 2017 | 41.14 | 41.24 | 41.11 | 41.15 | 55,178 | -0.02(-0.04%) |
Mar 14, 2017 | 41.17 | 41.24 | 41.11 | 41.16 | 37,192 | -0.03(-0.08%) |
Mar 13, 2017 | 41.17 | 41.60 | 41.15 | 41.20 | 17,443 | +0.05(+0.12%) |
Mar 10, 2017 | 41.21 | 41.24 | 41.14 | 41.15 | 36,135 | -0.09(-0.23%) |
Mar 09, 2017 | 41.23 | 41.27 | 41.19 | 41.24 | 44,761 | -0.03(-0.06%) |
Mar 08, 2017 | 41.27 | 41.29 | 41.21 | 41.27 | 31,551 | -0.03(-0.06%) |
Mar 07, 2017 | 41.30 | 41.32 | 41.24 | 41.29 | 32,341 | +0.03(+0.08%) |
Mar 06, 2017 | 41.27 | 41.32 | 41.25 | 41.26 | 32,758 | -0.04(-0.10%) |
Mar 03, 2017 | 41.23 | 41.32 | 41.23 | 41.30 | 36,987 | +0.05(+0.12%) |
Mar 02, 2017 | 41.32 | 41.32 | 41.21 | 41.25 | 52,681 | -0.10(-0.25%) |
Mar 01, 2017 | 41.32 | 41.37 | 41.32 | 41.35 | 25,418 | +0.03(+0.08%) |
Feb 28, 2017 | 41.37 | 41.37 | 41.32 | 41.32 | 38,961 | -0.02(-0.04%) |
Feb 27, 2017 | 41.36 | 41.40 | 41.32 | 41.33 | 14,569 | -0.02(-0.04%) |
Feb 24, 2017 | 41.32 | 41.37 | 41.30 | 41.35 | 38,368 | +0.07(+0.16%) |
Feb 23, 2017 | 41.30 | 41.32 | 41.27 | 41.28 | 36,842 | +0.03(+0.08%) |
Feb 22, 2017 | 41.25 | 41.32 | 41.23 | 41.25 | 32,126 | -0.01(-0.02%) |
Feb 21, 2017 | 41.26 | 41.31 | 41.23 | 41.26 | 44,188 | -0.03(-0.06%) |
Feb 17, 2017 | 41.28 | 41.28 | 41.28 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 41.27 | 41.27 | 41.21 | 41.27 | 93,771 | +0.01(+0.02%) |
Feb 15, 2017 | 41.25 | 41.27 | 41.24 | 41.27 | 46,963 | +0.00(+0.00%) |
Feb 14, 2017 | 41.24 | 41.27 | 41.24 | 41.27 | 27,086 | +0.03(+0.08%) |
Feb 13, 2017 | 41.29 | 41.29 | 41.23 | 41.23 | 37,620 | -0.01(-0.02%) |
Feb 10, 2017 | 41.24 | 41.31 | 41.23 | 41.24 | 43,442 | -0.08(-0.18%) |
Feb 09, 2017 | 41.26 | 41.33 | 41.26 | 41.32 | 36,581 | +0.06(+0.14%) |
Feb 08, 2017 | 41.24 | 41.32 | 41.24 | 41.26 | 38,045 | +0.00(+0.00%) |
Feb 07, 2017 | 41.24 | 41.29 | 41.24 | 41.26 | 24,131 | -0.01(-0.02%) |
Feb 06, 2017 | 41.27 | 41.28 | 41.23 | 41.27 | 54,109 | +0.05(+0.12%) |
Feb 03, 2017 | 41.19 | 41.26 | 41.17 | 41.21 | 39,672 | +0.03(+0.08%) |
Feb 02, 2017 | 41.21 | 41.25 | 41.18 | 41.18 | 32,261 | +0.02(+0.04%) |