Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.63 | 41.63 | 40.88 | 40.92 | 2,123,512 | -0.77(-1.85%) |
Apr 27, 2017 | 41.89 | 41.34 | 41.69 | 2,047,058 | +0.32(+0.76%) | |
Apr 26, 2017 | 41.84 | 41.89 | 41.12 | 41.38 | 2,610,357 | -0.43(-1.04%) |
Apr 25, 2017 | 42.07 | 42.07 | 41.65 | 41.81 | 2,665,544 | -0.17(-0.42%) |
Apr 24, 2017 | 43.22 | 43.33 | 41.76 | 41.99 | 4,084,988 | -1.17(-2.70%) |
Apr 21, 2017 | 43.29 | 43.40 | 43.12 | 43.15 | 1,693,751 | -0.22(-0.52%) |
Apr 20, 2017 | 43.23 | 43.39 | 43.00 | 43.38 | 1,901,057 | +0.06(+0.15%) |
Apr 19, 2017 | 43.35 | 43.54 | 43.19 | 43.31 | 1,718,927 | -0.06(-0.13%) |
Apr 18, 2017 | 43.11 | 43.42 | 43.08 | 43.37 | 2,056,401 | +0.17(+0.40%) |
Apr 17, 2017 | 43.14 | 43.26 | 42.96 | 43.19 | 1,931,817 | +0.25(+0.59%) |
Apr 13, 2017 | 42.80 | 43.13 | 42.78 | 42.94 | 1,598,623 | +0.05(+0.11%) |
Apr 12, 2017 | 42.64 | 43.04 | 42.63 | 42.89 | 1,541,347 | -0.02(-0.05%) |
Apr 11, 2017 | 42.52 | 43.08 | 42.39 | 42.91 | 2,559,526 | +0.46(+1.09%) |
Apr 10, 2017 | 42.10 | 42.51 | 41.92 | 42.45 | 1,266,952 | +0.34(+0.81%) |
Apr 07, 2017 | 42.08 | 42.45 | 42.08 | 42.11 | 1,837,525 | +0.06(+0.15%) |
Apr 06, 2017 | 41.70 | 42.22 | 41.50 | 42.05 | 1,927,525 | +0.29(+0.70%) |
Apr 05, 2017 | 41.79 | 41.91 | 41.55 | 41.75 | 1,414,059 | +0.02(+0.05%) |
Apr 04, 2017 | 41.72 | 42.05 | 41.55 | 41.73 | 1,927,762 | +0.01(+0.02%) |
Apr 03, 2017 | 41.44 | 41.77 | 41.20 | 41.73 | 2,227,001 | +0.13(+0.30%) |
Mar 31, 2017 | 41.13 | 41.67 | 41.13 | 41.60 | 2,968,767 | +0.42(+1.02%) |
Mar 30, 2017 | 41.10 | 41.25 | 40.65 | 41.18 | 1,838,059 | +0.05(+0.12%) |
Mar 29, 2017 | 41.01 | 41.24 | 40.80 | 41.13 | 2,214,174 | +0.13(+0.31%) |
Mar 28, 2017 | 41.10 | 41.20 | 40.48 | 41.01 | 3,272,788 | -0.13(-0.30%) |
Mar 27, 2017 | 41.38 | 42.06 | 40.98 | 41.13 | 2,867,831 | -0.27(-0.66%) |
Mar 24, 2017 | 41.56 | 41.84 | 41.22 | 41.40 | 2,724,067 | -0.15(-0.37%) |
Mar 23, 2017 | 41.51 | 42.07 | 41.45 | 41.56 | 2,666,498 | -0.18(-0.43%) |
Mar 22, 2017 | 42.04 | 42.08 | 41.30 | 41.74 | 2,161,152 | -0.07(-0.17%) |
Mar 21, 2017 | 41.59 | 42.03 | 41.43 | 41.81 | 2,747,531 | +0.40(+0.98%) |
Mar 20, 2017 | 41.68 | 41.82 | 41.38 | 41.40 | 1,612,290 | -0.28(-0.67%) |
Mar 17, 2017 | 41.26 | 41.74 | 41.07 | 41.68 | 6,597,390 | +0.56(+1.35%) |
Mar 16, 2017 | 41.24 | 41.52 | 41.06 | 41.13 | 2,382,651 | -0.12(-0.29%) |
Mar 15, 2017 | 40.48 | 41.56 | 40.45 | 41.24 | 3,309,860 | +1.04(+2.58%) |
Mar 14, 2017 | 40.16 | 40.37 | 39.96 | 40.21 | 2,439,326 | -0.06(-0.14%) |
Mar 13, 2017 | 40.00 | 40.55 | 39.97 | 40.26 | 2,581,631 | +0.30(+0.75%) |
Mar 10, 2017 | 40.03 | 40.57 | 39.76 | 39.96 | 2,341,862 | +0.17(+0.42%) |
Mar 09, 2017 | 40.19 | 40.71 | 39.66 | 39.80 | 2,788,110 | -0.38(-0.95%) |
Mar 08, 2017 | 41.24 | 41.35 | 40.12 | 40.18 | 3,631,143 | -1.49(-3.58%) |
Mar 07, 2017 | 41.41 | 41.70 | 41.31 | 41.67 | 2,045,832 | +0.12(+0.28%) |
Mar 06, 2017 | 41.88 | 41.88 | 41.03 | 41.55 | 3,565,608 | -0.47(-1.11%) |
Mar 03, 2017 | 42.20 | 42.32 | 41.26 | 42.02 | 4,210,696 | -0.15(-0.36%) |
Mar 02, 2017 | 42.17 | 42.66 | 42.07 | 42.17 | 4,168,907 | -0.03(-0.07%) |
Mar 01, 2017 | 42.52 | 42.62 | 42.01 | 42.20 | 4,921,432 | -0.47(-1.11%) |
Feb 28, 2017 | 42.69 | 42.98 | 42.64 | 42.67 | 14,227,156 | -1.30(-2.95%) |
Feb 27, 2017 | 43.88 | 44.29 | 43.51 | 43.97 | 2,649,810 | +0.11(+0.25%) |
Feb 24, 2017 | 43.62 | 43.85 | 43.33 | 43.85 | 2,389,332 | +0.23(+0.52%) |
Feb 23, 2017 | 42.83 | 43.67 | 42.49 | 43.63 | 1,855,050 | +1.19(+2.81%) |
Feb 22, 2017 | 42.74 | 42.91 | 42.22 | 42.43 | 1,631,778 | -0.26(-0.62%) |
Feb 21, 2017 | 42.23 | 42.84 | 42.06 | 42.70 | 1,810,150 | +0.50(+1.18%) |
Feb 17, 2017 | 42.20 | 42.20 | 42.20 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 41.92 | 42.24 | 41.86 | 42.04 | 2,347,830 | +0.18(+0.43%) |
Feb 15, 2017 | 41.98 | 42.02 | 41.44 | 41.86 | 2,069,731 | -0.32(-0.76%) |
Feb 14, 2017 | 42.64 | 42.74 | 41.80 | 42.18 | 2,308,747 | -0.58(-1.36%) |
Feb 13, 2017 | 42.44 | 42.87 | 42.33 | 42.76 | 1,681,996 | +0.24(+0.55%) |
Feb 10, 2017 | 41.92 | 42.69 | 41.84 | 42.53 | 1,572,397 | +0.49(+1.16%) |
Feb 09, 2017 | 41.99 | 42.30 | 41.83 | 42.04 | 1,284,020 | +0.06(+0.13%) |
Feb 08, 2017 | 41.68 | 42.28 | 41.62 | 41.99 | 1,959,963 | +0.24(+0.58%) |
Feb 07, 2017 | 41.52 | 41.99 | 41.52 | 41.74 | 2,435,762 | +0.23(+0.55%) |
Feb 06, 2017 | 41.58 | 41.70 | 41.29 | 41.52 | 1,831,488 | +0.00(+0.00%) |
Feb 03, 2017 | 41.56 | 41.92 | 41.27 | 41.52 | 2,550,938 | +0.28(+0.67%) |
Feb 02, 2017 | 40.47 | 41.34 | 40.43 | 41.24 | 2,354,932 | +0.77(+1.90%) |