Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.56 | 42.74 | 42.04 | 42.04 | 182,413 | -0.53(-1.24%) |
Apr 27, 2017 | 42.75 | 42.75 | 42.48 | 42.57 | 21,003 | -0.16(-0.38%) |
Apr 26, 2017 | 42.72 | 43.04 | 42.62 | 42.73 | 73,308 | +0.05(+0.11%) |
Apr 25, 2017 | 42.65 | 42.86 | 42.61 | 42.68 | 84,749 | +0.35(+0.83%) |
Apr 24, 2017 | 42.49 | 42.49 | 42.23 | 42.33 | 29,070 | +0.48(+1.14%) |
Apr 21, 2017 | 41.83 | 42.02 | 41.77 | 41.85 | 30,826 | -0.09(-0.22%) |
Apr 20, 2017 | 41.60 | 42.01 | 41.60 | 41.95 | 59,704 | +0.40(+0.95%) |
Apr 19, 2017 | 41.78 | 41.88 | 41.52 | 41.55 | 35,593 | -0.02(-0.05%) |
Apr 18, 2017 | 41.41 | 41.57 | 41.32 | 41.57 | 31,054 | -0.01(-0.02%) |
Apr 17, 2017 | 41.24 | 41.61 | 41.12 | 41.58 | 33,209 | +0.46(+1.13%) |
Apr 13, 2017 | 41.55 | 41.62 | 41.09 | 41.12 | 28,339 | -0.49(-1.18%) |
Apr 12, 2017 | 42.01 | 42.02 | 41.61 | 41.61 | 46,701 | -0.57(-1.35%) |
Apr 11, 2017 | 41.91 | 42.18 | 41.69 | 42.18 | 33,241 | +0.28(+0.67%) |
Apr 10, 2017 | 41.79 | 42.07 | 41.74 | 41.90 | 38,100 | +0.13(+0.31%) |
Apr 07, 2017 | 41.84 | 41.90 | 41.71 | 41.76 | 32,435 | -0.10(-0.23%) |
Apr 06, 2017 | 41.63 | 41.94 | 41.46 | 41.86 | 27,842 | +0.37(+0.89%) |
Apr 05, 2017 | 41.93 | 42.16 | 41.43 | 41.49 | 42,847 | -0.36(-0.87%) |
Apr 04, 2017 | 41.80 | 41.87 | 41.70 | 41.86 | 59,759 | +0.06(+0.15%) |
Apr 03, 2017 | 42.12 | 42.19 | 41.59 | 41.80 | 197,270 | -0.40(-0.95%) |
Mar 31, 2017 | 42.14 | 42.35 | 42.03 | 42.20 | 40,068 | +0.07(+0.17%) |
Mar 30, 2017 | 41.80 | 42.16 | 41.80 | 42.12 | 63,367 | +0.28(+0.68%) |
Mar 29, 2017 | 41.61 | 41.92 | 41.59 | 41.84 | 501,886 | +0.18(+0.42%) |
Mar 28, 2017 | 41.23 | 41.77 | 41.22 | 41.66 | 132,045 | +0.36(+0.87%) |
Mar 27, 2017 | 40.94 | 41.34 | 40.77 | 41.31 | 123,140 | -0.06(-0.14%) |
Mar 24, 2017 | 41.62 | 41.66 | 41.23 | 41.36 | 78,443 | -0.10(-0.23%) |
Mar 23, 2017 | 41.33 | 41.69 | 41.33 | 41.46 | 24,389 | +0.13(+0.32%) |
Mar 22, 2017 | 41.21 | 41.35 | 41.10 | 41.33 | 45,514 | +0.00(+0.01%) |
Mar 21, 2017 | 42.38 | 42.38 | 41.22 | 41.32 | 45,391 | -0.84(-2.00%) |
Mar 20, 2017 | 42.44 | 42.44 | 42.06 | 42.16 | 30,052 | -0.33(-0.77%) |
Mar 17, 2017 | 42.36 | 42.53 | 42.21 | 42.49 | 54,412 | +0.09(+0.21%) |
Mar 16, 2017 | 42.45 | 42.55 | 42.30 | 42.40 | 156,145 | +0.00(+0.00%) |
Mar 15, 2017 | 41.94 | 42.57 | 41.94 | 42.40 | 84,916 | +0.56(+1.34%) |
Mar 14, 2017 | 41.89 | 41.91 | 41.55 | 41.84 | 70,511 | -0.14(-0.34%) |
Mar 13, 2017 | 41.96 | 42.18 | 41.86 | 41.99 | 76,332 | +0.04(+0.09%) |
Mar 10, 2017 | 42.03 | 42.09 | 41.68 | 41.95 | 69,258 | +0.21(+0.49%) |
Mar 09, 2017 | 41.85 | 42.07 | 41.51 | 41.74 | 333,439 | -0.24(-0.56%) |
Mar 08, 2017 | 42.19 | 42.30 | 41.87 | 41.98 | 39,131 | -0.21(-0.51%) |
Mar 07, 2017 | 42.33 | 42.38 | 42.13 | 42.19 | 41,411 | -0.33(-0.77%) |
Mar 06, 2017 | 42.72 | 42.72 | 42.28 | 42.52 | 46,873 | -0.23(-0.53%) |
Mar 03, 2017 | 42.88 | 42.88 | 42.59 | 42.75 | 22,762 | -0.06(-0.14%) |
Mar 02, 2017 | 43.19 | 43.19 | 42.73 | 42.81 | 58,249 | -0.42(-0.98%) |
Mar 01, 2017 | 42.87 | 43.38 | 42.87 | 43.23 | 60,015 | +0.67(+1.57%) |
Feb 28, 2017 | 43.02 | 43.02 | 42.52 | 42.56 | 28,932 | -0.44(-1.03%) |
Feb 27, 2017 | 42.79 | 43.04 | 42.64 | 43.00 | 45,368 | +0.24(+0.56%) |
Feb 24, 2017 | 42.52 | 42.76 | 42.40 | 42.76 | 63,183 | -0.01(-0.03%) |
Feb 23, 2017 | 43.15 | 43.15 | 42.57 | 42.78 | 40,860 | -0.23(-0.54%) |
Feb 22, 2017 | 42.97 | 43.04 | 42.77 | 43.01 | 57,986 | -0.05(-0.12%) |
Feb 21, 2017 | 42.79 | 43.06 | 42.79 | 43.06 | 54,890 | +0.34(+0.80%) |
Feb 17, 2017 | 42.72 | 42.72 | 42.72 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 42.77 | 42.80 | 42.50 | 42.76 | 39,936 | -0.09(-0.21%) |
Feb 15, 2017 | 42.65 | 42.86 | 42.56 | 42.86 | 67,380 | +0.11(+0.26%) |
Feb 14, 2017 | 42.51 | 42.75 | 42.32 | 42.75 | 49,510 | +0.10(+0.24%) |
Feb 13, 2017 | 42.77 | 42.77 | 42.56 | 42.65 | 66,842 | +0.14(+0.34%) |
Feb 10, 2017 | 42.29 | 42.52 | 42.29 | 42.50 | 64,274 | +0.31(+0.73%) |
Feb 09, 2017 | 41.89 | 42.24 | 41.89 | 42.20 | 56,589 | +0.44(+1.06%) |
Feb 08, 2017 | 41.60 | 41.81 | 41.51 | 41.75 | 142,205 | -0.07(-0.17%) |
Feb 07, 2017 | 41.99 | 42.07 | 41.71 | 41.82 | 60,596 | -0.17(-0.41%) |
Feb 06, 2017 | 42.03 | 42.19 | 41.86 | 41.99 | 80,062 | -0.26(-0.61%) |
Feb 03, 2017 | 42.10 | 42.29 | 41.91 | 42.25 | 27,844 | +0.54(+1.29%) |
Feb 02, 2017 | 41.72 | 41.83 | 41.52 | 41.72 | 43,639 | +0.03(+0.07%) |