Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.71 | 41.73 | 40.64 | 40.67 | 2,526,584 | -1.03(-2.47%) |
Apr 27, 2017 | 41.65 | 42.30 | 41.09 | 41.71 | 2,441,587 | +0.95(+2.34%) |
Apr 26, 2017 | 40.45 | 41.13 | 40.39 | 40.75 | 2,819,856 | +0.29(+0.72%) |
Apr 25, 2017 | 39.99 | 40.59 | 39.88 | 40.46 | 1,939,198 | +0.61(+1.54%) |
Apr 24, 2017 | 39.88 | 39.94 | 39.51 | 39.85 | 1,439,256 | +0.57(+1.46%) |
Apr 21, 2017 | 39.20 | 39.55 | 39.19 | 39.28 | 1,268,125 | +0.05(+0.12%) |
Apr 20, 2017 | 39.29 | 39.41 | 39.05 | 39.23 | 1,295,284 | -0.03(-0.07%) |
Apr 19, 2017 | 39.43 | 39.51 | 39.14 | 39.26 | 1,100,884 | +0.01(+0.02%) |
Apr 18, 2017 | 39.31 | 39.52 | 39.15 | 39.25 | 1,229,676 | -0.28(-0.71%) |
Apr 17, 2017 | 39.06 | 39.57 | 38.97 | 39.53 | 949,073 | +0.64(+1.65%) |
Apr 13, 2017 | 39.14 | 39.23 | 38.84 | 38.89 | 1,230,267 | -0.32(-0.82%) |
Apr 12, 2017 | 39.32 | 39.39 | 39.02 | 39.21 | 1,412,355 | -0.17(-0.42%) |
Apr 11, 2017 | 38.96 | 39.39 | 38.91 | 39.37 | 1,821,504 | +0.40(+1.02%) |
Apr 10, 2017 | 38.61 | 39.15 | 38.61 | 38.97 | 1,190,033 | +0.27(+0.70%) |
Apr 07, 2017 | 38.56 | 38.94 | 38.49 | 38.70 | 2,590,261 | +0.02(+0.05%) |
Apr 06, 2017 | 38.23 | 38.70 | 38.13 | 38.68 | 1,743,277 | +0.41(+1.07%) |
Apr 05, 2017 | 38.81 | 39.05 | 38.25 | 38.27 | 1,548,110 | -0.33(-0.86%) |
Apr 04, 2017 | 38.34 | 38.61 | 38.14 | 38.60 | 1,372,612 | +0.31(+0.81%) |
Apr 03, 2017 | 38.76 | 38.87 | 38.02 | 38.29 | 1,675,409 | -0.45(-1.15%) |
Mar 31, 2017 | 38.94 | 39.13 | 38.73 | 38.74 | 1,658,336 | -0.27(-0.70%) |
Mar 30, 2017 | 39.05 | 39.41 | 39.00 | 39.01 | 1,766,305 | -0.11(-0.27%) |
Mar 29, 2017 | 39.17 | 39.28 | 39.05 | 39.12 | 941,808 | -0.17(-0.42%) |
Mar 28, 2017 | 38.82 | 39.39 | 38.79 | 39.28 | 1,442,774 | +0.41(+1.05%) |
Mar 27, 2017 | 38.38 | 38.89 | 38.14 | 38.88 | 1,161,305 | +0.17(+0.43%) |
Mar 24, 2017 | 38.83 | 39.16 | 38.61 | 38.71 | 1,171,501 | -0.12(-0.30%) |
Mar 23, 2017 | 38.93 | 39.27 | 38.80 | 38.83 | 1,170,643 | -0.16(-0.40%) |
Mar 22, 2017 | 38.78 | 39.07 | 38.57 | 38.98 | 1,147,647 | +0.18(+0.48%) |
Mar 21, 2017 | 39.33 | 39.33 | 38.77 | 38.80 | 1,563,457 | -0.35(-0.89%) |
Mar 20, 2017 | 39.04 | 39.21 | 38.84 | 39.15 | 1,132,458 | +0.07(+0.17%) |
Mar 17, 2017 | 38.83 | 39.28 | 38.70 | 39.08 | 2,689,177 | +0.26(+0.68%) |
Mar 16, 2017 | 39.02 | 39.21 | 38.63 | 38.82 | 1,520,128 | -0.18(-0.47%) |
Mar 15, 2017 | 39.03 | 39.21 | 38.87 | 39.00 | 1,045,700 | -0.01(-0.02%) |
Mar 14, 2017 | 38.72 | 39.14 | 38.60 | 39.01 | 1,299,491 | +0.28(+0.73%) |
Mar 13, 2017 | 39.02 | 39.06 | 38.54 | 38.73 | 2,174,930 | -0.37(-0.94%) |
Mar 10, 2017 | 39.07 | 39.21 | 38.84 | 39.10 | 1,087,829 | +0.11(+0.27%) |
Mar 09, 2017 | 39.00 | 39.26 | 38.96 | 38.99 | 1,394,961 | +0.02(+0.05%) |
Mar 08, 2017 | 38.94 | 39.10 | 38.72 | 38.97 | 1,219,378 | +0.18(+0.47%) |
Mar 07, 2017 | 38.56 | 38.88 | 38.45 | 38.79 | 1,369,507 | +0.22(+0.58%) |
Mar 06, 2017 | 38.76 | 38.87 | 38.45 | 38.57 | 1,908,544 | -0.44(-1.14%) |
Mar 03, 2017 | 39.24 | 39.24 | 38.84 | 39.01 | 1,660,811 | -0.24(-0.62%) |
Mar 02, 2017 | 39.63 | 39.70 | 39.20 | 39.26 | 1,423,092 | -0.49(-1.24%) |
Mar 01, 2017 | 39.85 | 40.01 | 39.39 | 39.75 | 2,081,970 | +0.61(+1.56%) |
Feb 28, 2017 | 39.01 | 39.46 | 38.98 | 39.14 | 2,034,791 | -0.14(-0.37%) |
Feb 27, 2017 | 39.21 | 39.63 | 39.04 | 39.28 | 1,945,918 | -0.46(-1.17%) |
Feb 24, 2017 | 39.60 | 39.86 | 39.47 | 39.75 | 1,241,237 | -0.01(-0.02%) |
Feb 23, 2017 | 39.92 | 39.99 | 39.72 | 39.76 | 1,061,193 | -0.06(-0.15%) |
Feb 22, 2017 | 39.60 | 39.84 | 39.46 | 39.82 | 1,443,130 | +0.23(+0.59%) |
Feb 21, 2017 | 39.45 | 39.74 | 39.36 | 39.58 | 1,757,469 | +0.00(+0.00%) |
Feb 17, 2017 | 39.58 | 39.58 | 39.58 | 0 | +0.30(+0.76%) | |
Feb 16, 2017 | 39.01 | 39.32 | 38.96 | 39.28 | 1,276,313 | +0.21(+0.54%) |
Feb 15, 2017 | 38.91 | 39.15 | 38.72 | 39.07 | 1,353,395 | +0.15(+0.40%) |
Feb 14, 2017 | 38.67 | 39.00 | 38.53 | 38.92 | 1,410,785 | +0.12(+0.30%) |
Feb 13, 2017 | 38.57 | 38.93 | 38.41 | 38.80 | 1,409,687 | +0.28(+0.73%) |
Feb 10, 2017 | 38.20 | 38.57 | 38.14 | 38.52 | 1,238,236 | +0.38(+0.99%) |
Feb 09, 2017 | 37.85 | 38.26 | 37.90 | 38.14 | 1,489,672 | +0.29(+0.77%) |
Feb 08, 2017 | 37.56 | 37.90 | 37.39 | 37.85 | 1,287,294 | +0.21(+0.56%) |
Feb 07, 2017 | 37.72 | 38.06 | 37.60 | 37.64 | 2,047,696 | +0.02(+0.05%) |
Feb 06, 2017 | 36.99 | 37.77 | 36.97 | 37.62 | 1,857,076 | +0.26(+0.70%) |
Feb 03, 2017 | 38.01 | 38.14 | 36.71 | 37.36 | 4,312,840 | -0.28(-0.74%) |
Feb 02, 2017 | 37.40 | 38.41 | 37.30 | 37.64 | 3,535,345 | +0.98(+2.66%) |