Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.01 | 47.41 | 46.11 | 46.70 | 283,715 | -0.09(-0.19%) |
Apr 27, 2017 | 47.19 | 49.39 | 45.89 | 46.79 | 446,362 | +0.54(+1.17%) |
Apr 26, 2017 | 46.11 | 46.47 | 45.44 | 46.25 | 472,719 | +0.00(+0.00%) |
Apr 25, 2017 | 46.07 | 46.65 | 46.02 | 46.25 | 253,802 | +0.45(+0.98%) |
Apr 24, 2017 | 45.75 | 45.98 | 45.37 | 45.80 | 200,449 | +0.76(+1.70%) |
Apr 21, 2017 | 45.03 | 45.39 | 44.90 | 45.03 | 230,454 | -0.05(-0.10%) |
Apr 20, 2017 | 44.04 | 45.46 | 44.00 | 45.08 | 322,824 | +1.12(+2.56%) |
Apr 19, 2017 | 43.95 | 44.18 | 43.55 | 43.95 | 203,343 | +0.09(+0.20%) |
Apr 18, 2017 | 43.46 | 43.86 | 43.15 | 43.86 | 163,579 | +0.22(+0.51%) |
Apr 17, 2017 | 42.92 | 43.73 | 42.92 | 43.64 | 126,907 | +0.76(+1.78%) |
Apr 13, 2017 | 43.28 | 43.37 | 42.79 | 42.88 | 121,153 | -0.45(-1.04%) |
Apr 12, 2017 | 43.68 | 43.82 | 43.15 | 43.33 | 146,912 | -0.45(-1.03%) |
Apr 11, 2017 | 43.59 | 43.86 | 43.37 | 43.77 | 280,936 | +0.13(+0.31%) |
Apr 10, 2017 | 43.19 | 43.77 | 42.97 | 43.64 | 287,379 | +0.45(+1.04%) |
Apr 07, 2017 | 43.37 | 43.68 | 43.15 | 43.19 | 291,281 | -0.40(-0.93%) |
Apr 06, 2017 | 43.37 | 43.64 | 43.01 | 43.59 | 248,556 | +0.22(+0.52%) |
Apr 05, 2017 | 44.31 | 44.54 | 43.28 | 43.37 | 261,803 | -0.72(-1.63%) |
Apr 04, 2017 | 44.00 | 44.43 | 43.73 | 44.09 | 248,858 | +0.04(+0.10%) |
Apr 03, 2017 | 44.18 | 44.40 | 43.82 | 44.04 | 331,488 | -0.13(-0.31%) |
Mar 31, 2017 | 43.24 | 44.58 | 43.24 | 44.18 | 537,023 | +0.81(+1.87%) |
Mar 30, 2017 | 41.89 | 43.46 | 41.89 | 43.37 | 336,235 | +1.44(+3.43%) |
Mar 29, 2017 | 40.99 | 42.02 | 40.90 | 41.93 | 196,638 | +0.85(+2.08%) |
Mar 28, 2017 | 40.58 | 41.08 | 40.45 | 41.08 | 222,170 | +0.31(+0.77%) |
Mar 27, 2017 | 40.27 | 40.99 | 40.27 | 40.76 | 277,559 | +0.00(+0.00%) |
Mar 24, 2017 | 40.27 | 40.92 | 40.18 | 40.76 | 311,286 | +0.63(+1.57%) |
Mar 23, 2017 | 40.09 | 40.36 | 39.95 | 40.13 | 270,834 | -0.05(-0.11%) |
Mar 22, 2017 | 40.63 | 40.63 | 39.86 | 40.18 | 465,567 | -0.63(-1.54%) |
Mar 21, 2017 | 40.76 | 40.99 | 40.00 | 40.81 | 429,726 | +0.22(+0.55%) |
Mar 20, 2017 | 40.72 | 40.85 | 40.45 | 40.58 | 148,609 | -0.13(-0.33%) |
Mar 17, 2017 | 40.76 | 40.83 | 39.82 | 40.72 | 467,732 | +0.00(+0.00%) |
Mar 16, 2017 | 39.95 | 40.88 | 39.91 | 40.72 | 292,982 | +0.81(+2.03%) |
Mar 15, 2017 | 39.50 | 40.09 | 39.24 | 39.91 | 275,558 | +0.67(+1.72%) |
Mar 14, 2017 | 39.33 | 39.62 | 38.97 | 39.24 | 261,862 | -0.18(-0.46%) |
Mar 13, 2017 | 39.10 | 39.55 | 39.10 | 39.41 | 153,513 | +0.31(+0.80%) |
Mar 10, 2017 | 38.83 | 40.04 | 38.70 | 39.10 | 492,332 | -0.40(-1.02%) |
Mar 09, 2017 | 38.70 | 39.64 | 38.70 | 39.50 | 273,994 | +0.85(+2.21%) |
Mar 08, 2017 | 39.37 | 39.55 | 38.65 | 38.65 | 153,519 | -0.63(-1.60%) |
Mar 07, 2017 | 39.46 | 39.59 | 39.10 | 39.28 | 278,791 | -0.31(-0.79%) |
Mar 06, 2017 | 39.50 | 39.59 | 39.08 | 39.59 | 170,308 | -0.13(-0.34%) |
Mar 03, 2017 | 40.04 | 40.31 | 39.55 | 39.73 | 152,402 | -0.36(-0.90%) |
Mar 02, 2017 | 41.21 | 41.21 | 40.00 | 40.09 | 272,144 | -1.08(-2.62%) |
Mar 01, 2017 | 40.40 | 41.26 | 40.13 | 41.17 | 536,024 | +1.30(+3.27%) |
Feb 28, 2017 | 40.13 | 40.22 | 39.59 | 39.86 | 401,363 | -0.40(-1.00%) |
Feb 27, 2017 | 39.73 | 40.31 | 39.59 | 40.27 | 440,313 | +0.58(+1.47%) |
Feb 24, 2017 | 39.10 | 39.73 | 38.79 | 39.68 | 297,146 | +0.31(+0.80%) |
Feb 23, 2017 | 39.01 | 39.82 | 38.65 | 39.37 | 305,088 | +0.40(+1.04%) |
Feb 22, 2017 | 38.74 | 38.99 | 38.38 | 38.97 | 145,950 | +0.13(+0.35%) |
Feb 21, 2017 | 39.19 | 39.28 | 38.38 | 38.83 | 136,738 | -0.31(-0.80%) |
Feb 17, 2017 | 39.15 | 39.15 | 39.15 | 0 | -0.31(-0.80%) | |
Feb 16, 2017 | 39.28 | 39.50 | 38.88 | 39.46 | 215,945 | +0.09(+0.23%) |
Feb 15, 2017 | 38.92 | 39.37 | 38.83 | 39.37 | 162,405 | +0.27(+0.69%) |
Feb 14, 2017 | 39.15 | 39.24 | 38.70 | 39.10 | 266,739 | -0.22(-0.57%) |
Feb 13, 2017 | 39.86 | 40.04 | 39.19 | 39.33 | 234,788 | -0.40(-1.02%) |
Feb 10, 2017 | 40.18 | 40.36 | 39.46 | 39.73 | 212,343 | -0.32(-0.81%) |
Feb 09, 2017 | 39.47 | 40.59 | 39.34 | 40.05 | 559,390 | +0.45(+1.13%) |
Feb 08, 2017 | 38.76 | 39.65 | 38.26 | 39.61 | 529,258 | +0.67(+1.72%) |
Feb 07, 2017 | 39.02 | 39.34 | 38.62 | 38.93 | 437,143 | +0.18(+0.46%) |
Feb 06, 2017 | 38.80 | 39.34 | 38.58 | 38.76 | 433,388 | -0.22(-0.57%) |
Feb 03, 2017 | 38.93 | 39.56 | 38.44 | 38.98 | 513,347 | +0.36(+0.93%) |
Feb 02, 2017 | 36.79 | 39.07 | 35.62 | 38.62 | 903,754 | +0.36(+0.94%) |
Feb 01, 2017 | 38.49 | 39.07 | 38.17 | 38.26 | 621,627 | +0.04(+0.12%) |
Jan 31, 2017 | 37.23 | 38.31 | 37.23 | 38.22 | 385,629 | +0.76(+2.03%) |
Jan 30, 2017 | 37.59 | 37.64 | 37.10 | 37.46 | 350,622 | -0.22(-0.59%) |
Jan 27, 2017 | 38.35 | 38.40 | 37.50 | 37.68 | 352,561 | -0.72(-1.86%) |
Jan 26, 2017 | 38.62 | 38.62 | 38.04 | 38.40 | 485,158 | -0.40(-1.04%) |
Jan 25, 2017 | 39.25 | 39.25 | 38.17 | 38.80 | 431,212 | +0.09(+0.23%) |
Jan 24, 2017 | 38.58 | 39.29 | 38.22 | 38.71 | 302,266 | +0.18(+0.46%) |
Jan 23, 2017 | 38.93 | 39.34 | 38.31 | 38.53 | 320,161 | -0.49(-1.26%) |
Jan 20, 2017 | 38.35 | 39.11 | 38.26 | 39.02 | 453,624 | +0.58(+1.51%) |
Jan 19, 2017 | 38.49 | 38.76 | 38.22 | 38.44 | 295,586 | -0.04(-0.12%) |
Jan 18, 2017 | 38.89 | 38.89 | 38.22 | 38.49 | 347,246 | -0.36(-0.92%) |
Jan 17, 2017 | 39.07 | 39.29 | 38.53 | 38.84 | 572,932 | -0.54(-1.36%) |
Jan 13, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.40(+1.03%) | |
Jan 12, 2017 | 40.01 | 40.28 | 38.33 | 38.98 | 802,482 | -1.79(-4.39%) |
Jan 11, 2017 | 41.62 | 41.62 | 40.01 | 40.77 | 475,565 | -0.85(-2.04%) |
Jan 10, 2017 | 41.98 | 41.98 | 41.40 | 41.62 | 333,588 | -0.27(-0.64%) |
Jan 09, 2017 | 42.74 | 42.74 | 41.84 | 41.89 | 323,081 | -0.85(-1.99%) |
Jan 06, 2017 | 43.14 | 43.14 | 42.38 | 42.74 | 235,373 | -0.36(-0.83%) |
Jan 05, 2017 | 43.19 | 43.36 | 42.83 | 43.10 | 245,848 | -0.45(-1.03%) |
Jan 04, 2017 | 42.74 | 43.59 | 42.51 | 43.54 | 276,343 | +1.21(+2.85%) |
Jan 03, 2017 | 42.43 | 42.51 | 41.93 | 42.34 | 298,714 | +0.27(+0.64%) |
Dec 30, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.09(+0.21%) | |
Dec 29, 2016 | 41.44 | 42.20 | 41.40 | 41.98 | 191,140 | +0.58(+1.41%) |
Dec 28, 2016 | 41.84 | 42.02 | 40.99 | 41.40 | 173,693 | -0.45(-1.07%) |
Dec 27, 2016 | 41.17 | 42.29 | 41.13 | 41.84 | 171,940 | +0.67(+1.63%) |
Dec 23, 2016 | 41.17 | 41.17 | 41.17 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.89 | 41.89 | 40.77 | 41.08 | 165,814 | -0.85(-2.03%) |
Dec 21, 2016 | 41.89 | 42.11 | 41.22 | 41.93 | 110,468 | +0.00(+0.00%) |
Dec 20, 2016 | 41.62 | 41.98 | 41.40 | 41.93 | 214,622 | +0.36(+0.86%) |
Dec 19, 2016 | 42.11 | 42.43 | 41.26 | 41.57 | 181,899 | -0.49(-1.17%) |
Dec 16, 2016 | 41.71 | 42.43 | 41.35 | 42.07 | 639,661 | +0.63(+1.51%) |
Dec 15, 2016 | 41.53 | 42.25 | 41.13 | 41.44 | 251,719 | -0.13(-0.32%) |
Dec 14, 2016 | 41.35 | 41.98 | 41.17 | 41.57 | 193,173 | -0.04(-0.11%) |
Dec 13, 2016 | 42.16 | 42.47 | 41.13 | 41.62 | 247,569 | -0.31(-0.75%) |
Dec 12, 2016 | 42.69 | 43.05 | 41.75 | 41.93 | 196,521 | -0.98(-2.29%) |
Dec 09, 2016 | 42.87 | 43.50 | 42.47 | 42.92 | 260,210 | +0.09(+0.21%) |
Dec 08, 2016 | 42.07 | 42.92 | 41.49 | 42.83 | 269,431 | +0.85(+2.03%) |
Dec 07, 2016 | 41.22 | 41.98 | 40.55 | 41.98 | 333,890 | +0.67(+1.63%) |
Dec 06, 2016 | 40.46 | 41.31 | 40.01 | 41.31 | 235,395 | +0.90(+2.21%) |
Dec 05, 2016 | 40.41 | 40.90 | 40.05 | 40.41 | 268,410 | +0.31(+0.78%) |
Dec 02, 2016 | 40.23 | 40.41 | 39.92 | 40.10 | 290,830 | -0.13(-0.33%) |
Dec 01, 2016 | 41.08 | 41.57 | 39.92 | 40.23 | 326,208 | -0.85(-2.07%) |
Nov 30, 2016 | 42.87 | 43.05 | 40.99 | 41.08 | 595,451 | -1.79(-4.18%) |
Nov 29, 2016 | 42.60 | 43.01 | 42.11 | 42.87 | 362,450 | +0.45(+1.05%) |
Nov 28, 2016 | 42.65 | 43.01 | 42.16 | 42.43 | 255,574 | -0.36(-0.84%) |
Nov 25, 2016 | 42.92 | 43.10 | 42.34 | 42.78 | 90,315 | +0.00(+0.00%) |
Nov 23, 2016 | 42.78 | 42.78 | 42.78 | 0 | +0.22(+0.53%) | |
Nov 22, 2016 | 41.35 | 42.60 | 40.99 | 42.56 | 456,920 | +1.48(+3.59%) |
Nov 21, 2016 | 42.20 | 42.20 | 40.72 | 41.08 | 325,163 | -0.90(-2.13%) |
Nov 18, 2016 | 42.25 | 42.38 | 41.80 | 41.98 | 270,404 | -0.09(-0.21%) |
Nov 17, 2016 | 42.11 | 42.74 | 41.75 | 42.07 | 225,707 | -0.04(-0.11%) |
Nov 16, 2016 | 42.65 | 42.96 | 42.02 | 42.11 | 462,960 | -0.54(-1.26%) |
Nov 15, 2016 | 43.63 | 43.63 | 42.16 | 42.65 | 288,830 | -1.21(-2.76%) |
Nov 14, 2016 | 44.13 | 44.22 | 43.36 | 43.86 | 351,355 | +0.13(+0.31%) |
Nov 11, 2016 | 43.28 | 43.86 | 42.56 | 43.72 | 444,347 | +0.67(+1.56%) |
Nov 10, 2016 | 42.51 | 44.04 | 42.11 | 43.05 | 607,680 | +1.07(+2.56%) |
Nov 09, 2016 | 41.89 | 42.43 | 41.44 | 41.98 | 442,761 | -0.28(-0.66%) |
Nov 08, 2016 | 42.03 | 42.43 | 41.50 | 42.26 | 172,221 | +0.00(+0.00%) |
Nov 07, 2016 | 41.50 | 42.79 | 41.23 | 42.26 | 273,024 | +1.74(+4.29%) |
Nov 04, 2016 | 40.34 | 41.01 | 40.12 | 40.52 | 358,781 | +0.36(+0.89%) |
Nov 03, 2016 | 41.32 | 41.32 | 39.98 | 40.16 | 209,201 | -0.94(-2.28%) |
Nov 02, 2016 | 41.76 | 41.85 | 41.05 | 41.10 | 307,358 | -0.80(-1.91%) |
Nov 01, 2016 | 42.17 | 42.34 | 41.65 | 41.90 | 269,733 | -0.18(-0.42%) |
Oct 31, 2016 | 41.68 | 42.43 | 41.68 | 42.08 | 352,218 | +0.09(+0.21%) |
Oct 28, 2016 | 44.62 | 44.62 | 41.50 | 41.99 | 375,198 | -2.27(-5.14%) |
Oct 27, 2016 | 46.31 | 47.47 | 44.13 | 44.26 | 341,372 | +2.01(+4.75%) |
Oct 26, 2016 | 42.26 | 42.75 | 41.99 | 42.26 | 232,465 | -0.45(-1.04%) |
Oct 25, 2016 | 42.57 | 43.01 | 42.17 | 42.70 | 263,171 | +0.18(+0.42%) |
Oct 24, 2016 | 41.85 | 42.57 | 41.85 | 42.52 | 162,876 | +0.76(+1.81%) |
Oct 21, 2016 | 41.28 | 41.79 | 41.13 | 41.76 | 149,537 | -0.14(-0.34%) |
Oct 20, 2016 | 41.72 | 42.09 | 41.60 | 41.91 | 122,251 | -0.04(-0.08%) |
Oct 19, 2016 | 41.07 | 42.28 | 41.01 | 41.94 | 185,706 | +0.76(+1.84%) |
Oct 18, 2016 | 41.47 | 41.53 | 41.07 | 41.19 | 171,773 | +0.04(+0.09%) |
Oct 17, 2016 | 41.45 | 41.50 | 41.01 | 41.15 | 199,590 | -0.36(-0.86%) |
Oct 14, 2016 | 42.55 | 42.66 | 41.19 | 41.51 | 190,240 | -0.73(-1.73%) |
Oct 13, 2016 | 43.64 | 44.16 | 42.08 | 42.24 | 323,494 | +0.00(+0.00%) |
Oct 12, 2016 | 42.43 | 42.49 | 41.97 | 42.24 | 130,172 | -0.21(-0.50%) |
Oct 11, 2016 | 43.57 | 43.57 | 42.17 | 42.45 | 116,060 | -0.61(-1.41%) |
Oct 10, 2016 | 42.26 | 43.12 | 42.09 | 43.06 | 168,634 | +0.89(+2.11%) |
Oct 07, 2016 | 41.62 | 42.26 | 41.43 | 42.17 | 261,200 | +0.59(+1.42%) |
Oct 06, 2016 | 42.69 | 42.69 | 41.55 | 41.58 | 243,492 | -1.13(-2.65%) |
Oct 05, 2016 | 42.86 | 43.25 | 42.68 | 42.71 | 146,084 | -0.09(-0.21%) |
Oct 04, 2016 | 44.01 | 44.01 | 42.37 | 42.80 | 318,133 | -0.96(-2.20%) |
Oct 03, 2016 | 42.98 | 44.84 | 42.96 | 43.76 | 784,606 | +1.79(+4.27%) |
Sep 30, 2016 | 41.63 | 42.17 | 41.05 | 41.97 | 258,345 | +0.75(+1.82%) |
Sep 29, 2016 | 42.44 | 42.44 | 40.90 | 41.22 | 167,878 | -0.62(-1.47%) |
Sep 28, 2016 | 41.48 | 41.98 | 41.11 | 41.84 | 252,658 | +0.60(+1.45%) |
Sep 27, 2016 | 41.00 | 41.27 | 40.81 | 41.24 | 238,800 | -0.04(-0.11%) |
Sep 26, 2016 | 41.91 | 42.08 | 41.14 | 41.28 | 269,884 | -1.01(-2.38%) |
Sep 23, 2016 | 42.51 | 42.86 | 42.21 | 42.29 | 210,739 | -0.39(-0.92%) |
Sep 22, 2016 | 42.20 | 42.75 | 41.87 | 42.68 | 294,097 | +0.84(+2.00%) |
Sep 21, 2016 | 42.25 | 42.46 | 41.57 | 41.84 | 306,227 | -0.05(-0.13%) |
Sep 20, 2016 | 41.59 | 41.97 | 41.01 | 41.90 | 314,893 | +0.53(+1.27%) |
Sep 19, 2016 | 41.42 | 41.95 | 40.89 | 41.37 | 166,591 | -0.13(-0.32%) |
Sep 16, 2016 | 41.45 | 41.99 | 41.39 | 41.51 | 322,983 | -0.24(-0.58%) |
Sep 15, 2016 | 40.67 | 41.87 | 40.06 | 41.75 | 216,765 | +1.03(+2.54%) |
Sep 14, 2016 | 41.45 | 41.79 | 40.49 | 40.71 | 263,915 | -0.89(-2.14%) |
Sep 13, 2016 | 41.75 | 42.17 | 41.16 | 41.60 | 282,753 | -0.63(-1.50%) |
Sep 12, 2016 | 41.71 | 42.51 | 41.65 | 42.24 | 328,600 | +0.03(+0.06%) |
Sep 09, 2016 | 44.10 | 44.23 | 42.14 | 42.21 | 397,482 | -2.15(-4.84%) |
Sep 08, 2016 | 44.94 | 44.97 | 44.02 | 44.36 | 447,149 | -1.18(-2.58%) |
Sep 07, 2016 | 44.81 | 45.55 | 43.32 | 45.54 | 767,407 | +0.48(+1.07%) |
Sep 06, 2016 | 47.05 | 47.05 | 44.71 | 45.05 | 588,394 | -2.04(-4.33%) |