Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.98 | 42.03 | 41.92 | 41.93 | 5,166,719 | -0.12(-0.29%) |
Apr 27, 2017 | 42.15 | 42.21 | 41.94 | 42.06 | 4,376,249 | +0.17(+0.41%) |
Apr 26, 2017 | 42.05 | 42.23 | 41.88 | 41.89 | 6,793,763 | +0.18(+0.43%) |
Apr 25, 2017 | 41.57 | 41.81 | 41.57 | 41.70 | 6,185,447 | +0.80(+1.97%) |
Apr 24, 2017 | 41.06 | 41.12 | 40.83 | 40.90 | 6,003,926 | +0.49(+1.22%) |
Apr 21, 2017 | 40.37 | 40.48 | 40.27 | 40.41 | 2,631,603 | +0.17(+0.43%) |
Apr 20, 2017 | 40.06 | 40.33 | 40.06 | 40.24 | 4,819,354 | +0.62(+1.58%) |
Apr 19, 2017 | 39.78 | 39.92 | 39.55 | 39.61 | 8,082,643 | +0.16(+0.40%) |
Apr 18, 2017 | 39.51 | 39.64 | 39.30 | 39.46 | 3,236,333 | -0.32(-0.81%) |
Apr 17, 2017 | 39.52 | 39.83 | 39.43 | 39.78 | 6,702,863 | +0.37(+0.94%) |
Apr 13, 2017 | 39.60 | 39.64 | 39.40 | 39.41 | 3,558,632 | -0.52(-1.30%) |
Apr 12, 2017 | 40.03 | 40.15 | 39.88 | 39.92 | 4,717,926 | -0.42(-1.04%) |
Apr 11, 2017 | 40.48 | 40.55 | 40.12 | 40.34 | 6,905,331 | -0.34(-0.83%) |
Apr 10, 2017 | 40.79 | 40.85 | 40.60 | 40.68 | 2,289,643 | -0.14(-0.34%) |
Apr 07, 2017 | 40.70 | 40.95 | 40.56 | 40.82 | 6,142,358 | +0.16(+0.38%) |
Apr 06, 2017 | 40.54 | 40.74 | 40.47 | 40.66 | 5,872,516 | -0.13(-0.32%) |
Apr 05, 2017 | 41.23 | 41.37 | 40.79 | 40.79 | 5,649,512 | -0.44(-1.06%) |
Apr 04, 2017 | 41.08 | 41.27 | 40.94 | 41.23 | 3,354,232 | -0.25(-0.61%) |
Apr 03, 2017 | 41.57 | 41.60 | 41.25 | 41.48 | 5,896,955 | -0.08(-0.20%) |
Mar 31, 2017 | 41.48 | 41.59 | 41.45 | 41.57 | 3,430,655 | -0.60(-1.42%) |
Mar 30, 2017 | 41.89 | 42.19 | 41.85 | 42.16 | 2,466,648 | +0.20(+0.47%) |
Mar 29, 2017 | 41.89 | 42.00 | 41.82 | 41.97 | 2,842,277 | -0.16(-0.39%) |
Mar 28, 2017 | 41.55 | 42.21 | 41.52 | 42.13 | 5,984,989 | +0.60(+1.44%) |
Mar 27, 2017 | 41.06 | 41.57 | 41.06 | 41.53 | 5,214,733 | -0.14(-0.33%) |
Mar 24, 2017 | 41.69 | 41.79 | 41.47 | 41.67 | 3,316,821 | +0.29(+0.69%) |
Mar 23, 2017 | 41.20 | 41.57 | 41.13 | 41.38 | 2,616,944 | -0.02(-0.06%) |
Mar 22, 2017 | 41.28 | 41.45 | 41.11 | 41.41 | 5,980,584 | -0.28(-0.67%) |
Mar 21, 2017 | 42.45 | 42.50 | 41.62 | 41.69 | 5,703,523 | -0.60(-1.42%) |
Mar 20, 2017 | 42.39 | 42.52 | 42.21 | 42.29 | 1,970,679 | -0.05(-0.12%) |
Mar 17, 2017 | 42.53 | 42.61 | 42.28 | 42.34 | 4,907,006 | -0.17(-0.41%) |
Mar 16, 2017 | 42.80 | 42.85 | 42.48 | 42.51 | 2,916,720 | -0.07(-0.17%) |
Mar 15, 2017 | 42.81 | 42.85 | 42.54 | 42.58 | 3,281,588 | -0.08(-0.19%) |
Mar 14, 2017 | 42.82 | 42.85 | 42.60 | 42.67 | 3,044,633 | -0.34(-0.80%) |
Mar 13, 2017 | 42.93 | 43.01 | 42.87 | 43.01 | 2,247,225 | +0.20(+0.46%) |
Mar 10, 2017 | 42.90 | 42.97 | 42.72 | 42.81 | 3,756,369 | +0.25(+0.58%) |
Mar 09, 2017 | 42.40 | 42.58 | 42.40 | 42.57 | 2,260,306 | +0.24(+0.56%) |
Mar 08, 2017 | 42.49 | 42.55 | 42.28 | 42.33 | 2,434,978 | -0.04(-0.10%) |
Mar 07, 2017 | 42.39 | 42.47 | 42.32 | 42.37 | 2,878,990 | +0.02(+0.04%) |
Mar 06, 2017 | 42.43 | 42.25 | 42.35 | 2,266,771 | -0.03(-0.08%) | |
Mar 03, 2017 | 42.58 | 42.68 | 42.39 | 42.39 | 4,322,711 | -0.25(-0.58%) |
Mar 02, 2017 | 42.80 | 42.87 | 42.60 | 42.63 | 3,315,689 | -0.15(-0.35%) |
Mar 01, 2017 | 42.67 | 42.85 | 42.64 | 42.78 | 8,665,770 | +1.14(+2.74%) |
Feb 28, 2017 | 41.58 | 41.71 | 41.39 | 41.64 | 8,921,333 | -0.25(-0.61%) |
Feb 27, 2017 | 41.61 | 41.95 | 41.56 | 41.89 | 3,008,045 | +0.10(+0.24%) |
Feb 24, 2017 | 41.76 | 41.91 | 41.64 | 41.80 | 5,730,792 | -0.44(-1.03%) |
Feb 23, 2017 | 42.31 | 42.36 | 42.07 | 42.23 | 2,342,769 | -0.19(-0.45%) |
Feb 22, 2017 | 42.33 | 42.57 | 42.30 | 42.42 | 2,793,307 | -0.18(-0.42%) |
Feb 21, 2017 | 42.49 | 42.62 | 42.44 | 42.60 | 5,119,861 | +0.71(+1.71%) |
Feb 17, 2017 | 41.89 | 41.89 | 41.89 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 42.11 | 42.21 | 41.89 | 42.05 | 5,507,686 | -0.25(-0.58%) |
Feb 15, 2017 | 42.35 | 42.41 | 42.14 | 42.30 | 3,680,147 | -0.13(-0.31%) |
Feb 14, 2017 | 41.93 | 42.44 | 41.88 | 42.43 | 3,854,409 | +0.11(+0.27%) |
Feb 13, 2017 | 42.31 | 42.41 | 42.29 | 42.31 | 3,167,522 | +0.36(+0.86%) |
Feb 10, 2017 | 41.97 | 41.99 | 41.75 | 41.95 | 6,895,912 | +0.34(+0.81%) |
Feb 09, 2017 | 41.21 | 41.72 | 41.02 | 41.61 | 4,704,881 | +0.40(+0.98%) |
Feb 08, 2017 | 41.26 | 41.05 | 41.21 | 2,708,818 | +0.02(+0.06%) | |
Feb 07, 2017 | 41.15 | 41.25 | 40.96 | 41.19 | 2,467,256 | +0.26(+0.64%) |
Feb 06, 2017 | 40.97 | 41.11 | 40.78 | 40.92 | 3,180,268 | -0.47(-1.13%) |
Feb 03, 2017 | 41.18 | 41.45 | 41.11 | 41.39 | 5,032,470 | +0.23(+0.56%) |
Feb 02, 2017 | 40.86 | 41.17 | 40.78 | 41.16 | 5,318,069 | -0.06(-0.14%) |