Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.42 | 42.55 | 42.41 | 42.47 | 47,654 | -0.03(-0.08%) |
Apr 27, 2017 | 42.54 | 42.60 | 42.45 | 42.50 | 71,547 | -0.04(-0.09%) |
Apr 26, 2017 | 42.45 | 42.58 | 42.45 | 42.54 | 53,932 | +0.04(+0.09%) |
Apr 25, 2017 | 42.46 | 42.59 | 42.46 | 42.50 | 65,166 | +0.14(+0.34%) |
Apr 24, 2017 | 42.45 | 42.45 | 42.27 | 42.36 | 70,318 | +0.29(+0.69%) |
Apr 21, 2017 | 42.10 | 42.10 | 42.03 | 42.07 | 81,139 | +0.10(+0.25%) |
Apr 20, 2017 | 41.89 | 42.00 | 41.87 | 41.97 | 118,820 | +0.34(+0.83%) |
Apr 19, 2017 | 41.76 | 41.85 | 41.60 | 41.62 | 174,102 | -0.14(-0.33%) |
Apr 18, 2017 | 41.72 | 41.78 | 41.67 | 41.76 | 834,726 | -0.26(-0.61%) |
Apr 17, 2017 | 41.94 | 42.06 | 41.92 | 42.02 | 62,743 | +0.39(+0.94%) |
Apr 13, 2017 | 41.77 | 41.79 | 41.62 | 41.62 | 113,430 | -0.32(-0.76%) |
Apr 12, 2017 | 41.91 | 41.98 | 41.80 | 41.94 | 525,658 | -0.06(-0.14%) |
Apr 11, 2017 | 41.87 | 42.00 | 41.77 | 42.00 | 68,155 | +0.17(+0.41%) |
Apr 10, 2017 | 41.80 | 41.92 | 41.70 | 41.83 | 58,455 | -0.05(-0.11%) |
Apr 07, 2017 | 41.82 | 41.97 | 41.82 | 41.88 | 146,237 | +0.01(+0.02%) |
Apr 06, 2017 | 41.82 | 41.87 | 41.74 | 41.87 | 144,354 | -0.14(-0.32%) |
Apr 05, 2017 | 42.14 | 42.21 | 42.01 | 42.01 | 96,829 | -0.14(-0.34%) |
Apr 04, 2017 | 42.09 | 42.24 | 42.03 | 42.15 | 58,246 | -0.19(-0.45%) |
Apr 03, 2017 | 42.14 | 42.34 | 42.06 | 42.34 | 172,187 | +0.19(+0.46%) |
Mar 31, 2017 | 42.09 | 42.19 | 42.06 | 42.15 | 57,242 | -0.32(-0.75%) |
Mar 30, 2017 | 42.46 | 42.57 | 42.46 | 42.47 | 15,037 | -0.17(-0.39%) |
Mar 29, 2017 | 42.60 | 42.68 | 42.55 | 42.64 | 37,990 | +0.07(+0.17%) |
Mar 28, 2017 | 42.43 | 42.61 | 42.37 | 42.57 | 31,021 | +0.27(+0.64%) |
Mar 27, 2017 | 42.06 | 42.30 | 41.96 | 42.30 | 91,338 | +0.07(+0.17%) |
Mar 24, 2017 | 42.10 | 42.27 | 42.10 | 42.22 | 37,185 | +0.32(+0.76%) |
Mar 23, 2017 | 41.78 | 42.00 | 41.78 | 41.91 | 198,761 | -0.05(-0.13%) |
Mar 22, 2017 | 41.82 | 41.98 | 41.76 | 41.96 | 38,846 | +0.05(+0.11%) |
Mar 21, 2017 | 42.33 | 42.36 | 41.88 | 41.91 | 32,891 | -0.32(-0.76%) |
Mar 20, 2017 | 42.28 | 42.34 | 42.16 | 42.23 | 36,464 | +0.02(+0.06%) |
Mar 17, 2017 | 42.09 | 42.29 | 42.08 | 42.21 | 44,113 | +0.18(+0.44%) |
Mar 16, 2017 | 42.30 | 42.30 | 42.02 | 42.02 | 58,670 | -0.18(-0.44%) |
Mar 15, 2017 | 41.72 | 42.21 | 41.66 | 42.21 | 55,533 | +0.65(+1.56%) |
Mar 14, 2017 | 41.61 | 41.61 | 41.50 | 41.56 | 27,329 | -0.26(-0.62%) |
Mar 13, 2017 | 41.83 | 41.83 | 41.75 | 41.82 | 201,625 | +0.18(+0.43%) |
Mar 10, 2017 | 41.54 | 41.66 | 41.53 | 41.64 | 58,716 | +0.34(+0.81%) |
Mar 09, 2017 | 41.36 | 41.36 | 41.23 | 41.30 | 43,264 | -0.03(-0.08%) |
Mar 08, 2017 | 41.53 | 41.53 | 41.34 | 41.34 | 25,630 | -0.18(-0.42%) |
Mar 07, 2017 | 41.56 | 41.62 | 41.49 | 41.51 | 24,438 | +0.00(+0.00%) |
Mar 06, 2017 | 41.58 | 41.58 | 41.43 | 41.51 | 37,371 | -0.11(-0.27%) |
Mar 03, 2017 | 41.51 | 41.62 | 41.44 | 41.62 | 27,717 | +0.13(+0.31%) |
Mar 02, 2017 | 41.83 | 41.83 | 41.50 | 41.50 | 74,900 | -0.54(-1.28%) |
Mar 01, 2017 | 41.91 | 42.07 | 41.86 | 42.03 | 90,214 | +0.44(+1.06%) |
Feb 28, 2017 | 41.55 | 41.68 | 41.53 | 41.59 | 33,792 | -0.06(-0.13%) |
Feb 27, 2017 | 41.60 | 41.65 | 41.51 | 41.65 | 40,531 | -0.08(-0.19%) |
Feb 24, 2017 | 41.65 | 41.74 | 41.59 | 41.73 | 30,594 | -0.18(-0.42%) |
Feb 23, 2017 | 42.02 | 42.02 | 41.82 | 41.90 | 46,935 | +0.09(+0.21%) |
Feb 22, 2017 | 41.77 | 41.85 | 41.70 | 41.82 | 92,672 | +0.02(+0.06%) |
Feb 21, 2017 | 41.73 | 41.82 | 41.71 | 41.79 | 56,213 | +0.29(+0.69%) |
Feb 17, 2017 | 41.50 | 41.50 | 41.50 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 41.51 | 41.61 | 41.45 | 41.61 | 127,424 | +0.06(+0.14%) |
Feb 15, 2017 | 41.37 | 41.57 | 41.34 | 41.55 | 133,284 | +0.10(+0.23%) |
Feb 14, 2017 | 41.44 | 41.46 | 41.18 | 41.46 | 39,554 | -0.14(-0.33%) |
Feb 13, 2017 | 41.62 | 41.66 | 41.52 | 41.59 | 48,081 | +0.18(+0.44%) |
Feb 10, 2017 | 41.35 | 41.46 | 41.34 | 41.41 | 63,326 | +0.25(+0.60%) |
Feb 09, 2017 | 41.06 | 41.18 | 40.92 | 41.16 | 31,863 | +0.08(+0.20%) |
Feb 08, 2017 | 41.14 | 41.14 | 41.04 | 41.08 | 37,902 | +0.14(+0.35%) |
Feb 07, 2017 | 40.98 | 41.02 | 40.92 | 40.94 | 49,811 | -0.03(-0.08%) |
Feb 06, 2017 | 40.90 | 40.97 | 40.83 | 40.97 | 27,396 | -0.18(-0.43%) |
Feb 03, 2017 | 41.02 | 41.16 | 40.93 | 41.14 | 68,844 | +0.18(+0.45%) |
Feb 02, 2017 | 40.91 | 40.98 | 40.86 | 40.96 | 42,526 | +0.04(+0.10%) |