Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.09 | 41.23 | 40.10 | 40.15 | 893,511 | -0.96(-2.33%) |
Apr 27, 2017 | 41.90 | 41.92 | 40.95 | 41.11 | 1,050,719 | -0.75(-1.79%) |
Apr 26, 2017 | 41.02 | 42.26 | 41.02 | 41.86 | 1,022,455 | +0.78(+1.90%) |
Apr 25, 2017 | 41.01 | 41.61 | 40.66 | 41.08 | 1,352,276 | +0.57(+1.40%) |
Apr 24, 2017 | 40.90 | 41.99 | 40.46 | 40.51 | 1,261,828 | +0.79(+1.99%) |
Apr 21, 2017 | 39.52 | 40.22 | 39.30 | 39.72 | 1,561,180 | +0.54(+1.37%) |
Apr 20, 2017 | 38.48 | 39.25 | 38.31 | 39.18 | 1,478,674 | +1.01(+2.65%) |
Apr 19, 2017 | 38.26 | 38.73 | 37.99 | 38.17 | 813,137 | +0.35(+0.92%) |
Apr 18, 2017 | 37.63 | 38.16 | 37.29 | 37.82 | 806,797 | -0.21(-0.56%) |
Apr 17, 2017 | 37.25 | 38.07 | 37.02 | 38.03 | 862,672 | +0.90(+2.43%) |
Apr 13, 2017 | 37.66 | 38.08 | 37.09 | 37.13 | 966,453 | -0.85(-2.23%) |
Apr 12, 2017 | 38.48 | 38.59 | 37.77 | 37.98 | 513,921 | -0.55(-1.42%) |
Apr 11, 2017 | 38.03 | 38.53 | 37.72 | 38.52 | 861,935 | +0.28(+0.72%) |
Apr 10, 2017 | 38.44 | 38.80 | 37.87 | 38.25 | 539,282 | -0.17(-0.43%) |
Apr 07, 2017 | 38.44 | 38.90 | 38.14 | 38.41 | 1,167,808 | -0.58(-1.50%) |
Apr 06, 2017 | 38.44 | 39.22 | 38.09 | 39.00 | 825,312 | +0.56(+1.46%) |
Apr 05, 2017 | 39.76 | 39.95 | 38.26 | 38.44 | 985,685 | -0.84(-2.13%) |
Apr 04, 2017 | 38.99 | 39.55 | 38.76 | 39.27 | 810,924 | +0.08(+0.20%) |
Apr 03, 2017 | 39.67 | 39.82 | 38.77 | 39.20 | 1,332,524 | -0.35(-0.88%) |
Mar 31, 2017 | 39.89 | 40.05 | 39.50 | 39.54 | 935,593 | -0.47(-1.17%) |
Mar 30, 2017 | 38.76 | 40.20 | 38.71 | 40.01 | 1,379,729 | +1.34(+3.47%) |
Mar 29, 2017 | 38.67 | 38.75 | 37.99 | 38.67 | 1,251,983 | -0.13(-0.33%) |
Mar 28, 2017 | 38.48 | 39.05 | 38.14 | 38.79 | 1,633,769 | +0.19(+0.49%) |
Mar 27, 2017 | 38.36 | 38.69 | 37.61 | 38.60 | 1,706,277 | -0.73(-1.85%) |
Mar 24, 2017 | 40.01 | 40.24 | 39.26 | 39.33 | 1,426,387 | -0.48(-1.21%) |
Mar 23, 2017 | 39.46 | 40.42 | 39.24 | 39.81 | 1,325,848 | +0.30(+0.76%) |
Mar 22, 2017 | 39.46 | 40.23 | 38.71 | 39.51 | 1,745,061 | -0.32(-0.81%) |
Mar 21, 2017 | 42.49 | 42.49 | 39.65 | 39.84 | 1,539,988 | -2.20(-5.24%) |
Mar 20, 2017 | 42.63 | 42.63 | 41.99 | 42.04 | 576,731 | -0.66(-1.54%) |
Mar 17, 2017 | 43.12 | 43.22 | 42.13 | 42.70 | 1,886,451 | -0.26(-0.61%) |
Mar 16, 2017 | 42.78 | 43.38 | 42.52 | 42.96 | 685,049 | +0.54(+1.27%) |
Mar 15, 2017 | 43.23 | 43.53 | 42.01 | 42.42 | 912,971 | -0.58(-1.34%) |
Mar 14, 2017 | 42.53 | 43.09 | 42.21 | 43.00 | 602,986 | +0.09(+0.22%) |
Mar 13, 2017 | 43.16 | 42.36 | 42.90 | 598,784 | +0.36(+0.84%) | |
Mar 10, 2017 | 43.36 | 43.47 | 41.89 | 42.55 | 1,338,854 | -0.36(-0.85%) |
Mar 09, 2017 | 43.49 | 43.64 | 42.85 | 42.91 | 992,244 | -0.32(-0.75%) |
Mar 08, 2017 | 44.33 | 44.67 | 43.19 | 43.23 | 778,626 | -0.40(-0.92%) |
Mar 07, 2017 | 44.09 | 44.24 | 43.57 | 43.64 | 732,875 | -0.49(-1.11%) |
Mar 06, 2017 | 43.93 | 44.40 | 43.71 | 44.13 | 480,241 | -0.21(-0.48%) |
Mar 03, 2017 | 43.94 | 44.47 | 43.74 | 44.34 | 608,051 | +0.62(+1.41%) |
Mar 02, 2017 | 44.90 | 44.90 | 43.72 | 43.72 | 1,047,999 | -1.58(-3.49%) |
Mar 01, 2017 | 44.51 | 45.44 | 44.04 | 45.30 | 1,160,507 | +1.90(+4.37%) |
Feb 28, 2017 | 43.46 | 43.84 | 43.00 | 43.41 | 681,882 | -0.36(-0.83%) |
Feb 27, 2017 | 43.60 | 43.80 | 43.51 | 43.77 | 774,941 | +0.16(+0.36%) |
Feb 24, 2017 | 43.47 | 43.90 | 43.36 | 43.61 | 617,952 | -0.53(-1.20%) |
Feb 23, 2017 | 44.30 | 44.33 | 43.61 | 44.14 | 522,738 | -0.17(-0.37%) |
Feb 22, 2017 | 44.13 | 44.49 | 43.83 | 44.31 | 526,273 | +0.03(+0.07%) |
Feb 21, 2017 | 44.30 | 44.56 | 43.84 | 44.28 | 525,222 | +0.12(+0.27%) |
Feb 17, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 43.78 | 43.97 | 43.50 | 43.96 | 524,240 | +0.09(+0.22%) |
Feb 15, 2017 | 43.86 | 44.03 | 43.44 | 43.87 | 686,171 | +0.43(+0.98%) |
Feb 14, 2017 | 42.44 | 43.56 | 42.24 | 43.44 | 1,280,853 | +1.00(+2.35%) |
Feb 13, 2017 | 41.84 | 42.61 | 41.76 | 42.44 | 818,438 | +0.86(+2.07%) |
Feb 10, 2017 | 41.56 | 41.83 | 41.23 | 41.58 | 1,042,533 | +0.19(+0.46%) |
Feb 09, 2017 | 40.75 | 41.53 | 40.61 | 41.39 | 539,657 | +0.88(+2.17%) |
Feb 08, 2017 | 40.63 | 40.63 | 39.99 | 40.51 | 810,868 | -0.41(-1.00%) |
Feb 07, 2017 | 41.48 | 41.53 | 40.60 | 40.92 | 725,274 | -0.35(-0.84%) |
Feb 06, 2017 | 41.73 | 42.01 | 41.14 | 41.27 | 686,879 | -0.95(-2.25%) |
Feb 03, 2017 | 41.24 | 42.28 | 41.16 | 42.22 | 709,533 | +1.50(+3.69%) |
Feb 02, 2017 | 40.76 | 41.06 | 40.42 | 40.72 | 1,703,826 | -0.37(-0.90%) |