Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.66 | 42.73 | 42.07 | 42.25 | 43,204 | -0.77(-1.79%) |
Apr 27, 2017 | 43.02 | 43.29 | 42.68 | 43.02 | 26,106 | +0.00(+0.00%) |
Apr 26, 2017 | 41.71 | 43.39 | 41.71 | 43.02 | 41,245 | +1.31(+3.15%) |
Apr 25, 2017 | 42.89 | 43.39 | 41.67 | 41.71 | 42,095 | -0.95(-2.23%) |
Apr 24, 2017 | 42.57 | 42.80 | 42.21 | 42.66 | 70,424 | +0.68(+1.62%) |
Apr 21, 2017 | 41.62 | 42.16 | 41.30 | 41.98 | 38,370 | +0.18(+0.43%) |
Apr 20, 2017 | 41.08 | 41.94 | 40.94 | 41.80 | 42,770 | +0.95(+2.33%) |
Apr 19, 2017 | 40.63 | 41.03 | 40.40 | 40.85 | 24,665 | +0.36(+0.89%) |
Apr 18, 2017 | 40.04 | 40.63 | 39.95 | 40.49 | 16,883 | +0.32(+0.79%) |
Apr 17, 2017 | 39.54 | 40.31 | 39.31 | 40.17 | 36,894 | +0.77(+1.95%) |
Apr 13, 2017 | 39.86 | 39.95 | 39.22 | 39.40 | 27,749 | -0.59(-1.47%) |
Apr 12, 2017 | 40.76 | 40.76 | 39.95 | 39.99 | 28,133 | -0.95(-2.32%) |
Apr 11, 2017 | 40.35 | 41.12 | 39.99 | 40.94 | 41,313 | +0.59(+1.46%) |
Apr 10, 2017 | 39.68 | 40.63 | 39.68 | 40.35 | 35,377 | +0.63(+1.59%) |
Apr 07, 2017 | 39.36 | 39.77 | 39.36 | 39.72 | 22,457 | +0.27(+0.69%) |
Apr 06, 2017 | 38.68 | 39.59 | 38.68 | 39.45 | 46,315 | +0.68(+1.75%) |
Apr 05, 2017 | 39.31 | 39.54 | 38.45 | 38.77 | 35,247 | -0.32(-0.81%) |
Apr 04, 2017 | 39.36 | 39.68 | 38.82 | 39.09 | 35,801 | -0.30(-0.77%) |
Apr 03, 2017 | 38.85 | 39.53 | 38.85 | 39.39 | 44,257 | +0.50(+1.27%) |
Mar 31, 2017 | 40.28 | 40.38 | 38.76 | 38.89 | 69,307 | -1.13(-2.82%) |
Mar 30, 2017 | 40.16 | 40.25 | 39.84 | 40.02 | 30,922 | -0.23(-0.56%) |
Mar 29, 2017 | 39.30 | 40.29 | 39.30 | 40.25 | 25,355 | +0.86(+2.17%) |
Mar 28, 2017 | 39.08 | 39.62 | 38.85 | 39.39 | 37,714 | +0.05(+0.11%) |
Mar 27, 2017 | 38.58 | 39.44 | 38.58 | 39.35 | 30,715 | +0.45(+1.16%) |
Mar 24, 2017 | 39.30 | 39.66 | 38.71 | 38.89 | 17,356 | -0.45(-1.15%) |
Mar 23, 2017 | 39.12 | 39.93 | 39.08 | 39.35 | 28,776 | +0.23(+0.58%) |
Mar 22, 2017 | 39.48 | 39.71 | 38.49 | 39.12 | 36,856 | -0.36(-0.91%) |
Mar 21, 2017 | 40.16 | 40.16 | 39.39 | 39.48 | 53,050 | -0.50(-1.24%) |
Mar 20, 2017 | 40.65 | 40.74 | 39.66 | 39.98 | 28,360 | -0.77(-1.88%) |
Mar 17, 2017 | 39.93 | 40.92 | 39.53 | 40.74 | 113,059 | +0.68(+1.69%) |
Mar 16, 2017 | 39.12 | 40.07 | 39.12 | 40.07 | 30,457 | +0.90(+2.30%) |
Mar 15, 2017 | 39.03 | 39.48 | 38.98 | 39.17 | 37,759 | +0.18(+0.46%) |
Mar 14, 2017 | 39.03 | 39.21 | 38.62 | 38.98 | 21,310 | -0.18(-0.46%) |
Mar 13, 2017 | 39.03 | 39.57 | 38.62 | 39.17 | 37,115 | +0.14(+0.35%) |
Mar 10, 2017 | 39.71 | 39.79 | 38.98 | 39.03 | 39,144 | -0.09(-0.23%) |
Mar 09, 2017 | 40.25 | 40.43 | 39.03 | 39.12 | 50,019 | -1.13(-2.80%) |
Mar 08, 2017 | 40.34 | 40.83 | 39.98 | 40.25 | 40,908 | -0.05(-0.11%) |
Mar 07, 2017 | 41.33 | 41.37 | 40.16 | 40.29 | 40,863 | -0.95(-2.30%) |
Mar 06, 2017 | 41.46 | 41.57 | 40.88 | 41.24 | 38,282 | -0.36(-0.87%) |
Mar 03, 2017 | 41.87 | 41.87 | 41.10 | 41.60 | 64,618 | -0.27(-0.65%) |
Mar 02, 2017 | 41.60 | 42.05 | 41.28 | 41.87 | 48,764 | +0.00(+0.00%) |
Mar 01, 2017 | 42.86 | 42.86 | 41.78 | 41.87 | 41,014 | -0.36(-0.85%) |
Feb 28, 2017 | 42.91 | 42.91 | 42.00 | 42.23 | 85,175 | -0.95(-2.19%) |
Feb 27, 2017 | 43.27 | 43.49 | 42.82 | 43.18 | 43,578 | -0.27(-0.62%) |
Feb 24, 2017 | 42.73 | 43.58 | 42.73 | 43.45 | 42,928 | +0.50(+1.15%) |
Feb 23, 2017 | 42.94 | 43.24 | 42.73 | 42.95 | 45,084 | +0.18(+0.42%) |
Feb 22, 2017 | 42.55 | 42.95 | 42.14 | 42.77 | 42,642 | +0.27(+0.64%) |
Feb 21, 2017 | 42.55 | 42.82 | 41.78 | 42.50 | 67,919 | +0.32(+0.75%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.32(+0.75%) | |
Feb 16, 2017 | 42.32 | 42.37 | 41.24 | 41.87 | 47,844 | -0.36(-0.85%) |
Feb 15, 2017 | 41.78 | 42.32 | 41.69 | 42.23 | 28,396 | +0.23(+0.54%) |
Feb 14, 2017 | 41.55 | 42.18 | 41.55 | 42.00 | 32,352 | +0.18(+0.43%) |
Feb 13, 2017 | 42.82 | 42.82 | 41.55 | 41.82 | 40,057 | -0.68(-1.59%) |
Feb 10, 2017 | 42.05 | 42.55 | 41.91 | 42.50 | 32,785 | +0.72(+1.73%) |
Feb 09, 2017 | 40.88 | 42.05 | 40.88 | 41.78 | 57,428 | +0.81(+1.98%) |
Feb 08, 2017 | 40.52 | 41.10 | 40.25 | 40.97 | 78,837 | +0.45(+1.11%) |
Feb 07, 2017 | 41.19 | 41.33 | 40.11 | 40.52 | 78,812 | -0.68(-1.64%) |
Feb 06, 2017 | 42.77 | 43.04 | 40.83 | 41.19 | 59,317 | -1.80(-4.19%) |
Feb 03, 2017 | 43.27 | 43.58 | 42.86 | 43.00 | 52,948 | +0.23(+0.53%) |
Feb 02, 2017 | 41.28 | 43.22 | 41.01 | 42.77 | 61,143 | +1.76(+4.29%) |