Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.37 | 42.37 | 41.38 | 41.78 | 611,879 | -0.54(-1.27%) |
Apr 27, 2017 | 42.04 | 42.47 | 41.78 | 42.32 | 1,174,549 | +0.60(+1.43%) |
Apr 26, 2017 | 40.21 | 41.93 | 37.63 | 41.73 | 2,552,386 | +0.70(+1.72%) |
Apr 25, 2017 | 41.37 | 41.64 | 40.90 | 41.02 | 986,069 | -0.14(-0.33%) |
Apr 24, 2017 | 41.00 | 41.35 | 40.84 | 41.16 | 670,585 | +0.55(+1.35%) |
Apr 21, 2017 | 41.06 | 41.27 | 40.47 | 40.61 | 774,043 | -0.49(-1.19%) |
Apr 20, 2017 | 40.66 | 41.20 | 40.44 | 41.10 | 541,856 | +0.44(+1.08%) |
Apr 19, 2017 | 40.49 | 40.84 | 40.44 | 40.66 | 441,571 | +0.21(+0.51%) |
Apr 18, 2017 | 40.38 | 40.81 | 40.29 | 40.46 | 520,873 | +0.03(+0.07%) |
Apr 17, 2017 | 39.75 | 40.47 | 39.71 | 40.43 | 582,335 | +0.82(+2.07%) |
Apr 13, 2017 | 40.17 | 40.34 | 39.60 | 39.60 | 730,301 | -0.74(-1.84%) |
Apr 12, 2017 | 40.01 | 40.53 | 39.72 | 40.35 | 1,229,403 | +0.10(+0.24%) |
Apr 11, 2017 | 39.45 | 40.25 | 39.31 | 40.25 | 678,016 | +0.74(+1.88%) |
Apr 10, 2017 | 39.24 | 39.59 | 39.19 | 39.51 | 550,616 | +0.21(+0.52%) |
Apr 07, 2017 | 39.32 | 39.40 | 39.03 | 39.30 | 449,890 | -0.05(-0.12%) |
Apr 06, 2017 | 39.15 | 39.38 | 38.87 | 39.35 | 333,621 | +0.20(+0.50%) |
Apr 05, 2017 | 39.00 | 39.69 | 39.00 | 39.15 | 529,886 | +0.15(+0.38%) |
Apr 04, 2017 | 39.22 | 39.49 | 38.92 | 39.01 | 468,381 | -0.31(-0.80%) |
Apr 03, 2017 | 39.66 | 39.88 | 39.23 | 39.32 | 690,164 | -0.49(-1.23%) |
Mar 31, 2017 | 39.50 | 40.02 | 39.30 | 39.81 | 682,385 | +0.27(+0.69%) |
Mar 30, 2017 | 39.31 | 39.72 | 38.98 | 39.54 | 509,112 | +0.22(+0.55%) |
Mar 29, 2017 | 39.15 | 39.35 | 38.81 | 39.32 | 409,648 | +0.14(+0.35%) |
Mar 28, 2017 | 37.96 | 39.33 | 37.87 | 39.18 | 673,235 | +1.12(+2.95%) |
Mar 27, 2017 | 38.01 | 38.30 | 37.82 | 38.06 | 526,073 | -0.22(-0.59%) |
Mar 24, 2017 | 38.33 | 38.53 | 38.11 | 38.28 | 244,531 | -0.01(-0.03%) |
Mar 23, 2017 | 38.15 | 38.39 | 38.06 | 38.29 | 270,863 | +0.07(+0.18%) |
Mar 22, 2017 | 38.13 | 38.52 | 38.09 | 38.23 | 312,261 | +0.06(+0.15%) |
Mar 21, 2017 | 38.75 | 38.78 | 38.08 | 38.17 | 500,331 | -0.63(-1.61%) |
Mar 20, 2017 | 39.11 | 39.17 | 38.77 | 38.79 | 206,743 | -0.31(-0.80%) |
Mar 17, 2017 | 38.91 | 39.23 | 38.86 | 39.11 | 750,464 | +0.20(+0.50%) |
Mar 16, 2017 | 39.18 | 39.18 | 38.80 | 38.91 | 342,997 | -0.09(-0.23%) |
Mar 15, 2017 | 38.84 | 39.15 | 38.71 | 39.00 | 608,807 | +0.06(+0.15%) |
Mar 14, 2017 | 39.13 | 39.27 | 38.77 | 38.94 | 353,586 | -0.22(-0.55%) |
Mar 13, 2017 | 38.82 | 39.18 | 38.74 | 39.15 | 405,794 | +0.30(+0.78%) |
Mar 10, 2017 | 39.17 | 39.43 | 38.83 | 38.85 | 609,824 | -0.22(-0.58%) |
Mar 09, 2017 | 39.14 | 39.48 | 39.07 | 39.08 | 628,596 | -0.09(-0.22%) |
Mar 08, 2017 | 38.97 | 39.46 | 38.79 | 39.16 | 859,317 | +0.15(+0.38%) |
Mar 07, 2017 | 38.38 | 39.10 | 38.38 | 39.02 | 699,315 | +0.47(+1.22%) |
Mar 06, 2017 | 38.26 | 38.75 | 38.14 | 38.55 | 836,818 | +0.02(+0.05%) |
Mar 03, 2017 | 38.23 | 38.60 | 38.23 | 38.53 | 761,171 | +0.29(+0.77%) |
Mar 02, 2017 | 38.05 | 38.24 | 37.71 | 38.24 | 728,005 | +0.15(+0.38%) |
Mar 01, 2017 | 38.62 | 38.62 | 38.08 | 38.09 | 555,482 | -0.22(-0.59%) |
Feb 28, 2017 | 38.27 | 38.47 | 38.15 | 38.31 | 934,407 | -0.12(-0.31%) |
Feb 27, 2017 | 38.45 | 38.73 | 38.34 | 38.43 | 809,035 | -0.02(-0.05%) |
Feb 24, 2017 | 38.12 | 38.69 | 37.40 | 38.45 | 1,219,401 | +0.45(+1.18%) |
Feb 23, 2017 | 36.77 | 38.61 | 35.50 | 38.00 | 2,410,350 | -0.34(-0.89%) |
Feb 22, 2017 | 38.40 | 39.09 | 38.28 | 38.34 | 963,473 | -0.55(-1.41%) |
Feb 21, 2017 | 38.25 | 38.97 | 38.25 | 38.89 | 915,294 | +0.54(+1.40%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 37.66 | 38.37 | 36.94 | 38.32 | 660,185 | +0.66(+1.77%) |
Feb 15, 2017 | 37.25 | 37.75 | 36.99 | 37.66 | 600,876 | +0.30(+0.81%) |
Feb 14, 2017 | 37.46 | 37.50 | 37.16 | 37.36 | 605,086 | +0.03(+0.08%) |
Feb 13, 2017 | 37.42 | 37.50 | 37.00 | 37.33 | 578,960 | -0.03(-0.08%) |
Feb 10, 2017 | 36.65 | 37.51 | 36.44 | 37.36 | 1,049,291 | +0.83(+2.28%) |
Feb 09, 2017 | 36.11 | 36.52 | 35.88 | 36.52 | 393,750 | +0.53(+1.47%) |
Feb 08, 2017 | 35.56 | 36.11 | 35.43 | 36.00 | 628,155 | +0.57(+1.60%) |
Feb 07, 2017 | 35.51 | 35.83 | 35.34 | 35.43 | 589,492 | -0.04(-0.11%) |
Feb 06, 2017 | 35.38 | 35.67 | 35.25 | 35.47 | 448,110 | -0.06(-0.16%) |
Feb 03, 2017 | 34.90 | 35.75 | 34.90 | 35.53 | 820,853 | +0.88(+2.54%) |
Feb 02, 2017 | 34.64 | 35.14 | 34.43 | 34.65 | 649,350 | +0.08(+0.23%) |