Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.47 | 40.47 | 39.41 | 39.51 | 417,878 | -1.06(-2.61%) |
Apr 27, 2017 | 41.98 | 41.98 | 40.50 | 40.57 | 477,022 | -1.30(-3.11%) |
Apr 26, 2017 | 41.95 | 42.31 | 41.52 | 41.88 | 384,140 | -0.06(-0.14%) |
Apr 25, 2017 | 41.25 | 41.97 | 40.55 | 41.93 | 433,187 | +0.82(+1.99%) |
Apr 24, 2017 | 42.00 | 42.37 | 40.56 | 41.11 | 613,175 | +0.30(+0.75%) |
Apr 21, 2017 | 41.26 | 41.37 | 40.49 | 40.81 | 185,178 | -0.45(-1.08%) |
Apr 20, 2017 | 41.17 | 41.45 | 40.90 | 41.26 | 133,976 | +0.21(+0.51%) |
Apr 19, 2017 | 40.79 | 41.48 | 40.65 | 41.05 | 254,191 | +0.24(+0.58%) |
Apr 18, 2017 | 40.98 | 40.47 | 40.81 | 181,022 | +0.06(+0.14%) | |
Apr 17, 2017 | 40.74 | 41.20 | 40.30 | 40.75 | 306,445 | -0.14(-0.35%) |
Apr 13, 2017 | 41.42 | 41.59 | 40.52 | 40.90 | 227,451 | -0.30(-0.72%) |
Apr 12, 2017 | 40.88 | 41.57 | 40.85 | 41.19 | 255,402 | +0.33(+0.82%) |
Apr 11, 2017 | 40.25 | 41.12 | 40.16 | 40.86 | 353,635 | +0.61(+1.51%) |
Apr 10, 2017 | 40.09 | 40.66 | 39.99 | 40.25 | 305,621 | +0.18(+0.45%) |
Apr 07, 2017 | 40.17 | 40.48 | 40.02 | 40.07 | 356,189 | -0.06(-0.14%) |
Apr 06, 2017 | 40.07 | 40.40 | 39.99 | 40.12 | 399,163 | -0.01(-0.02%) |
Apr 05, 2017 | 40.40 | 40.71 | 39.97 | 40.13 | 391,752 | -0.26(-0.64%) |
Apr 04, 2017 | 40.47 | 40.75 | 40.27 | 40.39 | 329,190 | -0.13(-0.33%) |
Apr 03, 2017 | 41.20 | 41.51 | 40.52 | 40.52 | 410,122 | -0.56(-1.37%) |
Mar 31, 2017 | 40.65 | 41.34 | 40.50 | 41.09 | 615,648 | +0.37(+0.91%) |
Mar 30, 2017 | 40.70 | 40.86 | 40.03 | 40.71 | 489,704 | +0.13(+0.33%) |
Mar 29, 2017 | 40.72 | 41.76 | 40.47 | 40.58 | 569,373 | +0.08(+0.19%) |
Mar 28, 2017 | 40.70 | 40.85 | 40.11 | 40.50 | 471,015 | -0.24(-0.58%) |
Mar 27, 2017 | 41.18 | 41.36 | 40.56 | 40.74 | 161,866 | -0.44(-1.08%) |
Mar 24, 2017 | 40.01 | 41.63 | 40.01 | 41.19 | 300,984 | +1.18(+2.96%) |
Mar 23, 2017 | 40.35 | 40.37 | 39.79 | 40.00 | 339,033 | -0.35(-0.87%) |
Mar 22, 2017 | 40.94 | 41.09 | 39.67 | 40.35 | 720,449 | -0.87(-2.11%) |
Mar 21, 2017 | 41.61 | 41.90 | 41.11 | 41.22 | 290,757 | -0.41(-0.98%) |
Mar 20, 2017 | 42.04 | 42.27 | 41.60 | 41.63 | 318,471 | -0.42(-0.99%) |
Mar 17, 2017 | 42.23 | 42.54 | 41.71 | 42.05 | 392,614 | -0.20(-0.47%) |
Mar 16, 2017 | 42.27 | 42.53 | 41.94 | 42.25 | 234,017 | -0.11(-0.27%) |
Mar 15, 2017 | 42.22 | 42.63 | 41.88 | 42.36 | 220,631 | +0.19(+0.45%) |
Mar 14, 2017 | 42.16 | 42.35 | 41.95 | 42.17 | 217,404 | +0.09(+0.20%) |
Mar 13, 2017 | 42.37 | 42.37 | 41.22 | 42.09 | 401,023 | -0.36(-0.85%) |
Mar 10, 2017 | 43.04 | 43.13 | 42.08 | 42.45 | 430,295 | -0.34(-0.80%) |
Mar 09, 2017 | 43.10 | 43.50 | 42.77 | 42.79 | 421,898 | -0.18(-0.42%) |
Mar 08, 2017 | 43.16 | 43.20 | 42.67 | 42.97 | 348,147 | -0.18(-0.42%) |
Mar 07, 2017 | 42.62 | 43.20 | 42.40 | 43.15 | 330,026 | +0.38(+0.89%) |
Mar 06, 2017 | 43.02 | 43.02 | 42.35 | 42.77 | 248,386 | -0.44(-1.01%) |
Mar 03, 2017 | 43.09 | 43.57 | 42.63 | 43.20 | 133,992 | +0.09(+0.22%) |
Mar 02, 2017 | 43.67 | 43.67 | 42.28 | 43.11 | 692,396 | -0.80(-1.83%) |
Mar 01, 2017 | 44.98 | 45.97 | 43.81 | 43.91 | 560,088 | -0.09(-0.19%) |
Feb 28, 2017 | 44.69 | 44.80 | 43.97 | 44.00 | 561,572 | -0.79(-1.75%) |
Feb 27, 2017 | 44.63 | 45.02 | 44.28 | 44.78 | 371,074 | +0.09(+0.19%) |
Feb 24, 2017 | 43.67 | 44.76 | 43.08 | 44.70 | 450,972 | +0.86(+1.97%) |
Feb 23, 2017 | 43.88 | 43.94 | 43.33 | 43.84 | 305,067 | +0.26(+0.59%) |
Feb 22, 2017 | 43.08 | 43.60 | 42.86 | 43.58 | 282,127 | +0.50(+1.16%) |
Feb 21, 2017 | 42.94 | 43.25 | 42.62 | 43.08 | 407,131 | +0.18(+0.42%) |
Feb 17, 2017 | 42.90 | 42.90 | 42.90 | 0 | +0.43(+1.00%) | |
Feb 16, 2017 | 42.18 | 42.76 | 42.17 | 42.47 | 309,388 | +0.36(+0.85%) |
Feb 15, 2017 | 41.83 | 42.14 | 41.32 | 42.11 | 208,159 | +0.09(+0.23%) |
Feb 14, 2017 | 42.10 | 42.53 | 41.86 | 42.02 | 311,838 | -0.21(-0.49%) |
Feb 13, 2017 | 42.07 | 42.34 | 41.61 | 42.23 | 463,371 | +0.11(+0.27%) |
Feb 10, 2017 | 40.70 | 42.32 | 40.68 | 42.11 | 1,050,011 | +1.90(+4.73%) |
Feb 09, 2017 | 39.66 | 40.99 | 39.53 | 40.21 | 409,687 | +0.69(+1.75%) |
Feb 08, 2017 | 39.54 | 39.62 | 38.90 | 39.52 | 378,853 | +0.00(+0.00%) |
Feb 07, 2017 | 40.19 | 40.48 | 39.51 | 39.52 | 354,733 | -0.72(-1.79%) |
Feb 06, 2017 | 41.09 | 41.14 | 39.88 | 40.24 | 518,344 | -0.95(-2.30%) |
Feb 03, 2017 | 39.83 | 41.36 | 39.79 | 41.19 | 301,904 | +1.55(+3.92%) |
Feb 02, 2017 | 38.81 | 39.66 | 38.34 | 39.63 | 421,074 | +1.03(+2.67%) |