Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.39 | 41.47 | 41.27 | 41.47 | 13,064 | +0.15(+0.36%) |
Apr 27, 2017 | 41.52 | 41.52 | 41.25 | 41.32 | 47,919 | -0.05(-0.12%) |
Apr 26, 2017 | 41.51 | 41.57 | 41.37 | 41.37 | 51,430 | -0.25(-0.61%) |
Apr 25, 2017 | 41.58 | 41.66 | 41.54 | 41.62 | 68,093 | +0.50(+1.22%) |
Apr 24, 2017 | 40.43 | 41.21 | 40.43 | 41.12 | 7,775 | +0.32(+0.78%) |
Apr 21, 2017 | 40.93 | 40.93 | 40.61 | 40.81 | 37,863 | +0.10(+0.23%) |
Apr 20, 2017 | 40.66 | 40.81 | 40.62 | 40.71 | 30,911 | +0.40(+0.98%) |
Apr 19, 2017 | 40.55 | 40.64 | 40.31 | 40.31 | 20,902 | -0.28(-0.68%) |
Apr 18, 2017 | 40.85 | 40.85 | 40.59 | 40.59 | 12,671 | -0.54(-1.31%) |
Apr 17, 2017 | 41.12 | 41.25 | 41.05 | 41.13 | 53,077 | +0.45(+1.11%) |
Apr 13, 2017 | 41.10 | 41.12 | 40.68 | 40.68 | 18,291 | -0.24(-0.58%) |
Apr 12, 2017 | 40.66 | 40.92 | 40.66 | 40.92 | 24,107 | +0.25(+0.61%) |
Apr 11, 2017 | 40.82 | 40.82 | 40.43 | 40.67 | 62,008 | -0.13(-0.32%) |
Apr 10, 2017 | 40.95 | 40.95 | 40.70 | 40.80 | 55,371 | -0.17(-0.41%) |
Apr 07, 2017 | 41.07 | 41.18 | 40.97 | 40.97 | 39,243 | -0.10(-0.24%) |
Apr 06, 2017 | 41.12 | 41.20 | 41.01 | 41.07 | 20,176 | -0.03(-0.08%) |
Apr 05, 2017 | 41.44 | 41.48 | 40.95 | 41.10 | 25,971 | -0.07(-0.17%) |
Apr 04, 2017 | 41.07 | 41.24 | 41.03 | 41.17 | 16,536 | -0.02(-0.04%) |
Apr 03, 2017 | 41.99 | 41.99 | 40.82 | 41.19 | 56,071 | +0.23(+0.55%) |
Mar 31, 2017 | 41.06 | 41.08 | 40.88 | 40.96 | 58,476 | -0.17(-0.41%) |
Mar 30, 2017 | 41.10 | 41.28 | 41.10 | 41.13 | 49,238 | -0.13(-0.32%) |
Mar 29, 2017 | 41.21 | 41.31 | 41.09 | 41.26 | 37,526 | +0.07(+0.17%) |
Mar 28, 2017 | 41.00 | 41.31 | 41.00 | 41.20 | 22,872 | +0.04(+0.10%) |
Mar 27, 2017 | 41.42 | 41.42 | 40.90 | 41.16 | 109,930 | -0.25(-0.59%) |
Mar 24, 2017 | 41.32 | 41.43 | 41.22 | 41.40 | 50,024 | +0.20(+0.48%) |
Mar 23, 2017 | 41.29 | 41.38 | 41.19 | 41.20 | 55,526 | -0.12(-0.29%) |
Mar 22, 2017 | 41.25 | 41.44 | 41.05 | 41.32 | 60,130 | +0.27(+0.66%) |
Mar 21, 2017 | 41.50 | 41.70 | 41.05 | 41.05 | 121,103 | -0.46(-1.11%) |
Mar 20, 2017 | 41.50 | 41.57 | 41.39 | 41.51 | 35,850 | +0.52(+1.26%) |
Mar 17, 2017 | 41.18 | 41.27 | 40.95 | 41.00 | 94,883 | -0.15(-0.37%) |
Mar 16, 2017 | 41.35 | 41.35 | 41.09 | 41.15 | 91,286 | +0.10(+0.25%) |
Mar 15, 2017 | 40.24 | 41.10 | 40.16 | 41.04 | 112,806 | +1.01(+2.52%) |
Mar 14, 2017 | 40.10 | 40.23 | 39.96 | 40.04 | 82,926 | -0.19(-0.47%) |
Mar 13, 2017 | 40.20 | 40.23 | 40.04 | 40.23 | 19,192 | +0.54(+1.36%) |
Mar 10, 2017 | 39.47 | 39.70 | 39.47 | 39.69 | 123,549 | +0.40(+1.01%) |
Mar 09, 2017 | 39.43 | 39.57 | 39.18 | 39.29 | 47,923 | -0.43(-1.08%) |
Mar 08, 2017 | 39.94 | 39.99 | 39.69 | 39.72 | 45,480 | -0.31(-0.77%) |
Mar 07, 2017 | 39.67 | 40.08 | 39.67 | 40.03 | 21,865 | +0.19(+0.48%) |
Mar 06, 2017 | 39.89 | 39.97 | 39.77 | 39.84 | 32,544 | -0.10(-0.24%) |
Mar 03, 2017 | 39.77 | 40.04 | 39.74 | 39.93 | 8,703 | +0.29(+0.72%) |
Mar 02, 2017 | 39.89 | 40.16 | 39.65 | 39.65 | 23,979 | -0.59(-1.46%) |
Mar 01, 2017 | 40.02 | 40.53 | 40.02 | 40.24 | 25,339 | +0.48(+1.22%) |
Feb 28, 2017 | 39.99 | 40.00 | 39.71 | 39.75 | 57,685 | -0.11(-0.28%) |
Feb 27, 2017 | 40.03 | 40.08 | 39.83 | 39.86 | 8,619 | -0.07(-0.18%) |
Feb 24, 2017 | 39.99 | 40.11 | 39.91 | 39.93 | 12,633 | -0.39(-0.96%) |
Feb 23, 2017 | 40.42 | 40.49 | 40.24 | 40.32 | 34,564 | +0.17(+0.43%) |
Feb 22, 2017 | 40.07 | 40.27 | 40.06 | 40.15 | 13,493 | +0.13(+0.33%) |
Feb 21, 2017 | 40.00 | 40.10 | 39.85 | 40.02 | 54,416 | +0.41(+1.04%) |
Feb 17, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.30(-0.76%) | |
Feb 16, 2017 | 39.98 | 40.19 | 39.85 | 39.91 | 24,610 | -0.25(-0.63%) |
Feb 15, 2017 | 40.01 | 40.20 | 39.60 | 40.16 | 28,812 | +0.35(+0.88%) |
Feb 14, 2017 | 39.74 | 39.89 | 39.47 | 39.81 | 28,641 | -0.02(-0.04%) |
Feb 13, 2017 | 47.71 | 39.83 | 39.49 | 39.83 | 31,258 | +0.25(+0.64%) |
Feb 10, 2017 | 39.33 | 39.68 | 39.33 | 39.58 | 24,062 | +0.09(+0.22%) |
Feb 09, 2017 | 39.35 | 39.63 | 39.44 | 39.49 | 19,425 | +0.13(+0.34%) |
Feb 08, 2017 | 38.99 | 39.35 | 38.99 | 39.35 | 41,221 | +0.39(+1.00%) |
Feb 07, 2017 | 38.93 | 39.13 | 38.93 | 38.97 | 49,906 | -0.19(-0.49%) |
Feb 06, 2017 | 39.16 | 39.23 | 38.99 | 39.16 | 32,568 | +0.05(+0.12%) |
Feb 03, 2017 | 39.00 | 39.26 | 39.00 | 39.11 | 31,059 | +0.16(+0.41%) |
Feb 02, 2017 | 38.81 | 38.99 | 38.75 | 38.95 | 39,481 | +0.08(+0.20%) |