Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.47 | 40.56 | 40.45 | 40.54 | 14,499 | +0.02(+0.04%) |
Apr 27, 2017 | 40.45 | 40.53 | 40.42 | 40.53 | 53,686 | +0.04(+0.10%) |
Apr 26, 2017 | 40.44 | 40.49 | 40.41 | 40.49 | 8,140 | +0.02(+0.06%) |
Apr 25, 2017 | 40.44 | 40.46 | 40.41 | 40.46 | 36,078 | -0.04(-0.10%) |
Apr 24, 2017 | 40.45 | 40.51 | 40.45 | 40.51 | 32,199 | -0.09(-0.21%) |
Apr 21, 2017 | 40.64 | 40.64 | 40.41 | 40.59 | 43,885 | +0.01(+0.02%) |
Apr 20, 2017 | 40.60 | 40.60 | 40.58 | 40.58 | 116,783 | -0.02(-0.04%) |
Apr 19, 2017 | 40.60 | 40.62 | 40.59 | 40.60 | 2,862 | +0.01(+0.02%) |
Apr 18, 2017 | 40.66 | 40.72 | 40.59 | 40.59 | 5,185 | +0.11(+0.28%) |
Apr 17, 2017 | 40.57 | 40.65 | 40.48 | 40.48 | 8,133 | -0.07(-0.17%) |
Apr 13, 2017 | 40.54 | 40.55 | 40.54 | 40.55 | 664 | +0.09(+0.23%) |
Apr 12, 2017 | 40.47 | 40.54 | 40.45 | 40.45 | 77,057 | -0.02(-0.04%) |
Apr 11, 2017 | 40.37 | 40.47 | 40.35 | 40.47 | 14,086 | +0.22(+0.54%) |
Apr 10, 2017 | 40.28 | 40.28 | 40.25 | 40.25 | 8,233 | +0.02(+0.06%) |
Apr 07, 2017 | 40.33 | 40.33 | 40.23 | 40.23 | 15,175 | -0.03(-0.08%) |
Apr 06, 2017 | 40.30 | 40.30 | 40.19 | 40.26 | 47,004 | -0.03(-0.08%) |
Apr 05, 2017 | 40.28 | 40.29 | 40.23 | 40.29 | 10,223 | +0.00(+0.00%) |
Apr 04, 2017 | 40.39 | 40.39 | 40.29 | 40.29 | 6,519 | -0.08(-0.20%) |
Apr 03, 2017 | 40.29 | 40.37 | 40.28 | 40.37 | 7,386 | +0.18(+0.44%) |
Mar 31, 2017 | 40.24 | 40.24 | 40.20 | 40.20 | 55,533 | -0.01(-0.02%) |
Mar 30, 2017 | 40.22 | 40.23 | 40.19 | 40.21 | 3,117 | -0.01(-0.02%) |
Mar 29, 2017 | 40.25 | 40.25 | 40.21 | 40.21 | 1,381 | +0.05(+0.11%) |
Mar 28, 2017 | 40.03 | 40.23 | 40.03 | 40.17 | 5,732 | -0.14(-0.35%) |
Mar 27, 2017 | 40.32 | 40.32 | 40.20 | 40.31 | 2,244 | +0.12(+0.29%) |
Mar 24, 2017 | 40.24 | 40.24 | 40.18 | 40.19 | 2,777 | +0.03(+0.07%) |
Mar 23, 2017 | 40.23 | 40.25 | 40.09 | 40.17 | 4,166 | -0.08(-0.20%) |
Mar 22, 2017 | 40.17 | 40.26 | 40.17 | 40.25 | 1,949 | +0.12(+0.30%) |
Mar 21, 2017 | 40.12 | 40.14 | 40.12 | 40.13 | 5,328 | +0.21(+0.52%) |
Mar 20, 2017 | 40.08 | 40.11 | 39.92 | 39.92 | 9,224 | -0.10(-0.24%) |
Mar 17, 2017 | 39.99 | 40.02 | 39.98 | 40.01 | 1,980 | +0.13(+0.32%) |
Mar 16, 2017 | 39.97 | 39.97 | 39.88 | 39.89 | 43,420 | -0.03(-0.08%) |
Mar 15, 2017 | 39.81 | 39.95 | 39.79 | 39.92 | 106,341 | +0.13(+0.32%) |
Mar 14, 2017 | 39.81 | 39.81 | 39.78 | 39.79 | 46,593 | +0.00(+0.00%) |
Mar 13, 2017 | 39.81 | 39.81 | 39.77 | 39.79 | 83,383 | -0.09(-0.22%) |
Mar 10, 2017 | 39.84 | 39.88 | 39.83 | 39.88 | 12,443 | +0.06(+0.14%) |
Mar 09, 2017 | 39.81 | 39.82 | 39.81 | 39.82 | 31,595 | -0.02(-0.06%) |
Mar 08, 2017 | 39.86 | 39.86 | 39.81 | 39.85 | 12,750 | -0.14(-0.35%) |
Mar 07, 2017 | 39.99 | 39.99 | 39.97 | 39.99 | 103,610 | -0.02(-0.05%) |
Mar 06, 2017 | 40.01 | 40.05 | 39.99 | 40.01 | 8,503 | -0.10(-0.24%) |
Mar 03, 2017 | 40.11 | 40.12 | 40.07 | 40.10 | 7,347 | +0.01(+0.02%) |
Mar 02, 2017 | 40.12 | 40.12 | 40.09 | 40.09 | 1,314 | -0.07(-0.18%) |
Mar 01, 2017 | 40.16 | 40.24 | 40.16 | 40.17 | 12,528 | -0.15(-0.38%) |
Feb 28, 2017 | 40.38 | 40.40 | 40.32 | 40.32 | 6,757 | -0.04(-0.10%) |
Feb 27, 2017 | 40.46 | 40.46 | 40.36 | 40.36 | 4,744 | -0.05(-0.12%) |
Feb 24, 2017 | 40.42 | 40.45 | 40.41 | 40.41 | 16,092 | +0.03(+0.07%) |
Feb 23, 2017 | 40.26 | 40.38 | 40.26 | 40.38 | 1,102 | +0.05(+0.12%) |
Feb 22, 2017 | 40.23 | 40.33 | 40.23 | 40.33 | 4,091 | +0.16(+0.40%) |
Feb 21, 2017 | 40.55 | 40.55 | 40.16 | 40.16 | 50,743 | -0.03(-0.08%) |
Feb 17, 2017 | 40.20 | 40.20 | 40.20 | 0 | +0.04(+0.10%) | |
Feb 16, 2017 | 40.13 | 40.21 | 40.13 | 40.16 | 2,922 | +0.15(+0.38%) |