Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.95 | 42.10 | 41.89 | 42.04 | 1,517,229 | +0.13(+0.31%) |
Apr 27, 2017 | 42.11 | 42.20 | 41.84 | 41.91 | 2,473,515 | -0.26(-0.62%) |
Apr 26, 2017 | 42.41 | 42.50 | 42.15 | 42.16 | 4,612,724 | -0.17(-0.39%) |
Apr 25, 2017 | 42.39 | 42.39 | 42.19 | 42.33 | 2,634,154 | -0.11(-0.26%) |
Apr 24, 2017 | 42.02 | 42.46 | 41.95 | 42.44 | 4,469,021 | +1.19(+2.89%) |
Apr 21, 2017 | 41.27 | 41.44 | 41.21 | 41.25 | 2,180,409 | -0.23(-0.55%) |
Apr 20, 2017 | 41.46 | 41.64 | 41.32 | 41.48 | 4,441,851 | +0.33(+0.81%) |
Apr 19, 2017 | 41.50 | 41.50 | 41.12 | 41.15 | 2,494,439 | -0.60(-1.44%) |
Apr 18, 2017 | 41.74 | 41.90 | 41.53 | 41.74 | 2,229,337 | -0.07(-0.18%) |
Apr 17, 2017 | 41.36 | 41.85 | 41.36 | 41.82 | 1,410,276 | +0.28(+0.67%) |
Apr 13, 2017 | 41.77 | 41.84 | 41.54 | 41.54 | 3,549,991 | -0.32(-0.75%) |
Apr 12, 2017 | 41.61 | 41.86 | 41.51 | 41.86 | 3,726,908 | +0.27(+0.64%) |
Apr 11, 2017 | 41.56 | 41.70 | 41.45 | 41.59 | 5,182,335 | +0.56(+1.36%) |
Apr 10, 2017 | 41.07 | 41.15 | 40.97 | 41.03 | 1,816,313 | -0.01(-0.03%) |
Apr 07, 2017 | 41.10 | 41.21 | 41.00 | 41.05 | 1,862,649 | +0.15(+0.36%) |
Apr 06, 2017 | 41.16 | 41.24 | 40.84 | 40.90 | 2,197,251 | -0.18(-0.44%) |
Apr 05, 2017 | 40.84 | 41.24 | 40.81 | 41.08 | 4,168,887 | +0.18(+0.44%) |
Apr 04, 2017 | 40.73 | 40.92 | 40.69 | 40.90 | 2,798,563 | +0.13(+0.32%) |
Apr 03, 2017 | 40.94 | 41.07 | 40.67 | 40.77 | 4,385,681 | -0.20(-0.50%) |
Mar 31, 2017 | 40.89 | 41.16 | 40.72 | 40.97 | 9,499,984 | +0.21(+0.52%) |
Mar 30, 2017 | 41.08 | 41.11 | 40.76 | 40.76 | 5,301,699 | -0.08(-0.20%) |
Mar 29, 2017 | 40.90 | 40.39 | 40.84 | 5,965,749 | +0.36(+0.89%) | |
Mar 28, 2017 | 40.46 | 40.58 | 40.40 | 40.48 | 4,910,024 | -0.20(-0.50%) |
Mar 27, 2017 | 40.89 | 40.89 | 40.56 | 40.69 | 3,203,110 | +0.17(+0.43%) |
Mar 24, 2017 | 40.26 | 40.81 | 40.17 | 40.52 | 3,749,699 | +0.38(+0.94%) |
Mar 23, 2017 | 39.89 | 40.21 | 39.80 | 40.14 | 3,414,549 | +0.23(+0.59%) |
Mar 22, 2017 | 39.92 | 40.09 | 39.83 | 39.90 | 5,152,411 | -0.04(-0.09%) |
Mar 21, 2017 | 40.13 | 40.22 | 39.87 | 39.94 | 4,108,471 | +0.19(+0.47%) |
Mar 20, 2017 | 39.74 | 39.96 | 39.69 | 39.76 | 1,825,864 | +0.09(+0.23%) |
Mar 17, 2017 | 39.17 | 39.97 | 39.51 | 39.66 | 3,759,906 | +0.49(+1.25%) |
Mar 16, 2017 | 39.54 | 39.54 | 39.13 | 39.17 | 7,096,731 | +0.56(+1.46%) |
Mar 15, 2017 | 38.24 | 38.69 | 38.18 | 38.61 | 2,456,700 | -0.42(-1.08%) |
Mar 14, 2017 | 39.11 | 39.11 | 38.90 | 39.03 | 1,728,828 | -0.01(-0.03%) |
Mar 13, 2017 | 38.98 | 39.08 | 38.85 | 39.05 | 2,211,530 | +0.23(+0.60%) |
Mar 10, 2017 | 38.74 | 38.88 | 38.69 | 38.81 | 1,676,625 | +0.16(+0.42%) |
Mar 09, 2017 | 38.55 | 38.78 | 38.48 | 38.65 | 3,944,266 | +0.04(+0.11%) |
Mar 08, 2017 | 38.86 | 38.92 | 38.58 | 38.61 | 2,602,328 | -0.32(-0.81%) |
Mar 07, 2017 | 38.84 | 39.02 | 38.78 | 38.92 | 2,866,044 | -0.05(-0.13%) |
Mar 06, 2017 | 38.92 | 39.03 | 38.71 | 38.97 | 2,510,499 | -0.13(-0.33%) |
Mar 03, 2017 | 38.92 | 39.19 | 38.84 | 39.10 | 2,126,545 | -0.32(-0.80%) |
Mar 02, 2017 | 39.45 | 39.64 | 39.40 | 39.42 | 5,248,890 | -0.31(-0.78%) |
Mar 01, 2017 | 39.38 | 39.78 | 39.35 | 39.72 | 3,776,824 | +0.28(+0.72%) |
Feb 28, 2017 | 39.51 | 39.57 | 39.38 | 39.44 | 2,712,472 | -0.17(-0.42%) |
Feb 27, 2017 | 39.23 | 39.72 | 39.19 | 39.61 | 3,016,984 | +0.10(+0.25%) |
Feb 24, 2017 | 39.28 | 39.55 | 39.14 | 39.51 | 2,474,133 | -0.04(-0.09%) |
Feb 23, 2017 | 39.23 | 39.68 | 39.07 | 39.55 | 2,929,784 | +0.69(+1.76%) |
Feb 22, 2017 | 38.75 | 38.92 | 38.65 | 38.86 | 2,309,649 | -0.01(-0.03%) |
Feb 21, 2017 | 38.61 | 38.89 | 38.49 | 38.87 | 1,950,879 | +0.16(+0.41%) |
Feb 17, 2017 | 38.71 | 38.71 | 38.71 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.56 | 38.80 | 38.40 | 38.71 | 4,829,412 | +0.27(+0.71%) |
Feb 15, 2017 | 37.88 | 38.51 | 37.88 | 38.44 | 2,905,816 | +0.27(+0.70%) |
Feb 14, 2017 | 38.43 | 38.45 | 37.98 | 38.17 | 4,731,970 | -0.32(-0.83%) |
Feb 13, 2017 | 38.92 | 38.97 | 38.25 | 38.49 | 7,150,415 | -0.20(-0.51%) |
Feb 10, 2017 | 38.79 | 38.88 | 38.67 | 38.69 | 5,094,242 | -0.18(-0.46%) |
Feb 09, 2017 | 38.96 | 39.08 | 38.83 | 38.87 | 5,005,035 | -0.09(-0.22%) |
Feb 08, 2017 | 38.89 | 39.13 | 38.87 | 38.96 | 6,355,065 | +0.24(+0.62%) |
Feb 07, 2017 | 38.44 | 38.77 | 38.38 | 38.71 | 3,270,247 | +0.23(+0.59%) |
Feb 06, 2017 | 38.50 | 38.58 | 38.34 | 38.49 | 3,989,718 | +0.01(+0.03%) |
Feb 03, 2017 | 38.36 | 38.55 | 38.17 | 38.47 | 7,169,030 | +0.48(+1.28%) |
Feb 02, 2017 | 38.10 | 38.18 | 37.97 | 37.99 | 8,135,865 | +0.05(+0.14%) |