Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.20 | 44.20 | 43.45 | 43.59 | 338,124 | -0.61(-1.39%) |
Apr 27, 2017 | 43.87 | 44.31 | 43.80 | 44.20 | 418,714 | +0.46(+1.06%) |
Apr 26, 2017 | 43.40 | 43.86 | 43.39 | 43.74 | 1,452,313 | +0.36(+0.84%) |
Apr 25, 2017 | 43.18 | 43.53 | 43.17 | 43.38 | 393,833 | +0.18(+0.41%) |
Apr 24, 2017 | 43.31 | 43.31 | 42.85 | 43.20 | 389,872 | +0.04(+0.09%) |
Apr 21, 2017 | 43.15 | 43.38 | 43.07 | 43.16 | 283,967 | +0.16(+0.37%) |
Apr 20, 2017 | 43.41 | 43.56 | 42.61 | 43.01 | 595,009 | -0.34(-0.79%) |
Apr 19, 2017 | 43.52 | 43.58 | 43.31 | 43.35 | 235,530 | -0.16(-0.36%) |
Apr 18, 2017 | 43.52 | 43.60 | 43.29 | 43.51 | 349,802 | +0.01(+0.02%) |
Apr 17, 2017 | 43.10 | 43.51 | 43.08 | 43.50 | 303,766 | +0.50(+1.17%) |
Apr 13, 2017 | 42.83 | 43.14 | 42.83 | 43.00 | 485,922 | +0.16(+0.37%) |
Apr 12, 2017 | 42.91 | 42.95 | 42.72 | 42.84 | 341,034 | -0.02(-0.04%) |
Apr 11, 2017 | 42.60 | 42.96 | 42.45 | 42.86 | 298,979 | +0.31(+0.72%) |
Apr 10, 2017 | 42.37 | 42.62 | 42.31 | 42.55 | 270,374 | +0.22(+0.53%) |
Apr 07, 2017 | 42.38 | 42.53 | 42.30 | 42.33 | 799,746 | -0.06(-0.13%) |
Apr 06, 2017 | 42.23 | 42.38 | 41.96 | 42.38 | 908,718 | +0.24(+0.57%) |
Apr 05, 2017 | 42.38 | 42.53 | 42.10 | 42.14 | 454,349 | -0.20(-0.48%) |
Apr 04, 2017 | 42.13 | 42.46 | 42.13 | 42.35 | 162,044 | +0.18(+0.42%) |
Apr 03, 2017 | 42.16 | 42.22 | 42.00 | 42.17 | 314,712 | +0.09(+0.22%) |
Mar 31, 2017 | 42.15 | 42.26 | 42.06 | 42.08 | 303,813 | -0.08(-0.20%) |
Mar 30, 2017 | 42.12 | 42.16 | 41.98 | 42.16 | 256,789 | +0.06(+0.15%) |
Mar 29, 2017 | 41.71 | 42.14 | 41.70 | 42.10 | 307,026 | +0.46(+1.12%) |
Mar 28, 2017 | 41.27 | 41.70 | 41.27 | 41.63 | 261,398 | +0.30(+0.72%) |
Mar 27, 2017 | 41.00 | 41.35 | 40.95 | 41.33 | 245,660 | +0.26(+0.63%) |
Mar 24, 2017 | 41.27 | 41.42 | 41.05 | 41.07 | 513,078 | -0.12(-0.30%) |
Mar 23, 2017 | 41.16 | 41.40 | 41.08 | 41.20 | 337,333 | +0.06(+0.15%) |
Mar 22, 2017 | 40.99 | 41.17 | 40.96 | 41.13 | 240,210 | +0.12(+0.29%) |
Mar 21, 2017 | 41.20 | 41.22 | 40.87 | 41.01 | 451,377 | -0.06(-0.15%) |
Mar 20, 2017 | 41.08 | 41.20 | 40.90 | 41.08 | 251,876 | +0.06(+0.15%) |
Mar 17, 2017 | 40.66 | 41.02 | 40.66 | 41.01 | 300,700 | +0.34(+0.85%) |
Mar 16, 2017 | 40.62 | 40.73 | 40.47 | 40.67 | 272,686 | +0.12(+0.29%) |
Mar 15, 2017 | 39.92 | 40.69 | 39.92 | 40.55 | 265,439 | +0.70(+1.75%) |
Mar 14, 2017 | 39.92 | 40.02 | 39.73 | 39.85 | 209,897 | -0.12(-0.30%) |
Mar 13, 2017 | 40.13 | 40.43 | 39.93 | 39.97 | 157,972 | -0.19(-0.47%) |
Mar 10, 2017 | 39.85 | 40.36 | 39.85 | 40.16 | 182,841 | +0.47(+1.19%) |
Mar 09, 2017 | 39.95 | 40.34 | 39.60 | 39.69 | 343,695 | -0.29(-0.73%) |
Mar 08, 2017 | 40.61 | 40.66 | 39.96 | 39.98 | 311,051 | -0.68(-1.67%) |
Mar 07, 2017 | 40.62 | 40.83 | 40.57 | 40.66 | 497,525 | -0.07(-0.18%) |
Mar 06, 2017 | 40.80 | 40.81 | 40.55 | 40.73 | 197,551 | -0.07(-0.18%) |
Mar 03, 2017 | 40.65 | 40.82 | 40.52 | 40.81 | 261,882 | +0.12(+0.29%) |
Mar 02, 2017 | 40.75 | 40.86 | 40.68 | 40.69 | 192,665 | -0.06(-0.16%) |
Mar 01, 2017 | 40.91 | 40.99 | 40.68 | 40.75 | 294,940 | -0.13(-0.31%) |
Feb 28, 2017 | 40.69 | 40.93 | 40.61 | 40.88 | 314,196 | +0.19(+0.47%) |
Feb 27, 2017 | 40.68 | 40.88 | 40.66 | 40.69 | 310,075 | -0.01(-0.02%) |
Feb 24, 2017 | 40.56 | 40.81 | 40.47 | 40.70 | 597,190 | +0.00(+0.00%) |
Feb 23, 2017 | 40.60 | 40.74 | 40.48 | 40.70 | 449,902 | +0.16(+0.40%) |
Feb 22, 2017 | 40.38 | 40.55 | 40.30 | 40.53 | 444,777 | +0.10(+0.25%) |
Feb 21, 2017 | 40.32 | 40.48 | 40.19 | 40.43 | 282,588 | +0.21(+0.52%) |
Feb 17, 2017 | 40.22 | 40.22 | 40.22 | 0 | -0.15(-0.36%) | |
Feb 16, 2017 | 39.91 | 40.38 | 39.85 | 40.37 | 455,333 | +0.52(+1.30%) |
Feb 15, 2017 | 39.77 | 39.86 | 39.49 | 39.85 | 235,925 | -0.04(-0.09%) |
Feb 14, 2017 | 40.02 | 40.07 | 39.66 | 39.89 | 246,214 | -0.13(-0.32%) |
Feb 13, 2017 | 39.98 | 40.09 | 39.94 | 40.02 | 214,808 | +0.21(+0.52%) |
Feb 10, 2017 | 39.57 | 39.95 | 39.57 | 39.81 | 490,888 | +0.22(+0.55%) |
Feb 09, 2017 | 39.62 | 39.70 | 39.53 | 39.59 | 194,417 | +0.05(+0.14%) |
Feb 08, 2017 | 39.36 | 39.56 | 39.34 | 39.53 | 322,135 | +0.06(+0.16%) |
Feb 07, 2017 | 39.57 | 39.64 | 39.40 | 39.47 | 203,550 | -0.06(-0.16%) |
Feb 06, 2017 | 39.34 | 39.57 | 39.24 | 39.53 | 190,408 | +0.26(+0.67%) |
Feb 03, 2017 | 39.21 | 39.36 | 39.15 | 39.27 | 336,364 | +0.19(+0.49%) |
Feb 02, 2017 | 38.91 | 39.17 | 38.89 | 39.08 | 221,655 | +0.31(+0.80%) |
Feb 01, 2017 | 38.63 | 39.06 | 38.63 | 38.77 | 506,143 | +0.09(+0.23%) |
Jan 31, 2017 | 38.84 | 38.94 | 38.18 | 38.68 | 665,498 | -0.28(-0.72%) |
Jan 30, 2017 | 39.14 | 39.19 | 38.84 | 38.96 | 297,054 | -0.24(-0.62%) |
Jan 27, 2017 | 39.32 | 39.34 | 39.09 | 39.21 | 189,286 | -0.12(-0.30%) |
Jan 26, 2017 | 39.29 | 39.42 | 39.23 | 39.33 | 391,056 | +0.05(+0.14%) |
Jan 25, 2017 | 39.38 | 39.42 | 39.25 | 39.27 | 182,417 | -0.10(-0.25%) |
Jan 24, 2017 | 39.32 | 39.48 | 39.22 | 39.37 | 216,560 | +0.07(+0.18%) |
Jan 23, 2017 | 39.07 | 39.41 | 39.07 | 39.30 | 170,839 | +0.24(+0.60%) |
Jan 20, 2017 | 39.00 | 39.08 | 38.92 | 39.06 | 134,470 | +0.09(+0.23%) |
Jan 19, 2017 | 39.16 | 39.20 | 38.86 | 38.97 | 402,879 | -0.25(-0.65%) |
Jan 18, 2017 | 39.16 | 39.34 | 39.08 | 39.23 | 206,104 | +0.07(+0.19%) |
Jan 17, 2017 | 39.22 | 39.37 | 39.11 | 39.15 | 239,904 | +0.02(+0.05%) |
Jan 13, 2017 | 39.14 | 39.14 | 39.14 | 0 | +0.05(+0.12%) | |
Jan 12, 2017 | 39.24 | 39.26 | 38.97 | 39.09 | 275,809 | -0.17(-0.44%) |
Jan 11, 2017 | 39.19 | 39.40 | 39.00 | 39.26 | 547,291 | +0.15(+0.39%) |
Jan 10, 2017 | 38.94 | 39.19 | 38.77 | 39.11 | 603,519 | +0.14(+0.35%) |
Jan 09, 2017 | 39.18 | 39.32 | 38.97 | 38.97 | 854,343 | -0.21(-0.53%) |
Jan 06, 2017 | 39.14 | 39.30 | 39.11 | 39.18 | 222,288 | -0.05(-0.14%) |
Jan 05, 2017 | 39.14 | 39.25 | 39.02 | 39.24 | 404,095 | +0.08(+0.21%) |
Jan 04, 2017 | 38.76 | 39.20 | 38.76 | 39.15 | 459,762 | +0.34(+0.86%) |
Jan 03, 2017 | 38.22 | 38.82 | 38.21 | 38.82 | 673,160 | +0.65(+1.71%) |
Dec 30, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.24(-0.64%) | |
Dec 29, 2016 | 37.98 | 38.42 | 37.91 | 38.41 | 503,039 | +0.47(+1.24%) |
Dec 28, 2016 | 38.27 | 38.27 | 37.79 | 37.94 | 362,464 | -0.10(-0.26%) |
Dec 27, 2016 | 38.28 | 38.39 | 37.96 | 38.04 | 343,043 | -0.19(-0.50%) |
Dec 23, 2016 | 38.23 | 38.23 | 38.23 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 38.21 | 38.30 | 37.92 | 38.25 | 295,090 | +0.04(+0.10%) |
Dec 21, 2016 | 38.34 | 38.40 | 38.05 | 38.21 | 359,149 | +0.02(+0.06%) |
Dec 20, 2016 | 38.17 | 38.37 | 38.01 | 38.19 | 289,318 | -0.06(-0.16%) |
Dec 19, 2016 | 37.71 | 38.27 | 37.67 | 38.25 | 274,936 | +0.63(+1.68%) |
Dec 16, 2016 | 36.92 | 37.80 | 36.92 | 37.62 | 367,186 | +0.74(+2.00%) |
Dec 15, 2016 | 37.46 | 37.46 | 36.81 | 36.88 | 636,848 | -0.73(-1.94%) |
Dec 14, 2016 | 37.95 | 38.22 | 37.56 | 37.61 | 505,405 | -0.34(-0.89%) |
Dec 13, 2016 | 38.42 | 38.51 | 37.89 | 37.95 | 546,915 | -0.57(-1.48%) |
Dec 12, 2016 | 39.00 | 39.00 | 38.45 | 38.52 | 387,770 | -0.38(-0.98%) |
Dec 09, 2016 | 38.65 | 38.95 | 38.63 | 38.90 | 212,735 | +0.19(+0.48%) |
Dec 08, 2016 | 38.55 | 38.76 | 38.40 | 38.71 | 315,199 | +0.18(+0.46%) |
Dec 07, 2016 | 38.18 | 38.67 | 38.17 | 38.53 | 252,123 | +0.36(+0.93%) |
Dec 06, 2016 | 37.95 | 38.21 | 37.89 | 38.18 | 281,619 | +0.17(+0.44%) |
Dec 05, 2016 | 37.36 | 38.03 | 37.36 | 38.01 | 361,169 | +0.74(+1.98%) |
Dec 02, 2016 | 37.28 | 37.60 | 37.20 | 37.27 | 478,066 | -0.07(-0.19%) |
Dec 01, 2016 | 37.69 | 37.93 | 37.14 | 37.34 | 938,528 | -0.57(-1.50%) |
Nov 30, 2016 | 38.10 | 38.28 | 37.74 | 37.91 | 593,162 | -0.52(-1.37%) |
Nov 29, 2016 | 38.08 | 38.53 | 38.05 | 38.44 | 269,823 | +0.36(+0.93%) |
Nov 28, 2016 | 37.95 | 38.18 | 37.95 | 38.08 | 256,446 | +0.20(+0.52%) |
Nov 25, 2016 | 37.70 | 37.89 | 37.64 | 37.89 | 518,011 | +0.27(+0.71%) |
Nov 23, 2016 | 37.62 | 37.62 | 37.62 | 0 | -0.44(-1.15%) | |
Nov 22, 2016 | 37.89 | 38.12 | 37.85 | 38.05 | 514,248 | +0.33(+0.87%) |
Nov 21, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 473,893 | +0.36(+0.95%) |
Nov 18, 2016 | 37.23 | 37.40 | 37.11 | 37.37 | 323,416 | +0.15(+0.41%) |
Nov 17, 2016 | 37.14 | 37.40 | 37.11 | 37.22 | 456,645 | +0.09(+0.24%) |
Nov 16, 2016 | 37.15 | 37.40 | 37.06 | 37.13 | 496,453 | +0.01(+0.02%) |
Nov 15, 2016 | 36.92 | 37.16 | 36.66 | 37.12 | 612,462 | +0.28(+0.75%) |
Nov 14, 2016 | 36.96 | 37.05 | 36.76 | 36.84 | 666,346 | -0.25(-0.67%) |
Nov 11, 2016 | 36.74 | 37.22 | 36.74 | 37.09 | 1,052,699 | +0.28(+0.77%) |
Nov 10, 2016 | 36.96 | 37.43 | 36.64 | 36.81 | 1,117,135 | -0.50(-1.33%) |
Nov 09, 2016 | 36.94 | 37.56 | 36.77 | 37.31 | 1,146,892 | -0.24(-0.64%) |
Nov 08, 2016 | 37.42 | 37.66 | 37.35 | 37.55 | 975,186 | +0.18(+0.48%) |