Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.20 | 40.20 | 38.83 | 40.03 | 4,454,971 | -0.08(-0.20%) |
Apr 27, 2017 | 39.58 | 40.29 | 39.23 | 40.11 | 4,102,100 | +0.53(+1.35%) |
Apr 26, 2017 | 38.86 | 39.89 | 38.84 | 39.57 | 3,284,629 | +0.76(+1.95%) |
Apr 25, 2017 | 38.67 | 39.07 | 38.03 | 38.82 | 2,163,106 | +0.28(+0.72%) |
Apr 24, 2017 | 38.33 | 38.95 | 38.08 | 38.54 | 2,796,939 | +0.61(+1.62%) |
Apr 21, 2017 | 37.95 | 38.29 | 37.63 | 37.93 | 5,749,563 | -0.05(-0.14%) |
Apr 20, 2017 | 37.60 | 38.23 | 37.48 | 37.98 | 2,168,087 | +0.60(+1.62%) |
Apr 19, 2017 | 37.51 | 38.12 | 37.31 | 37.38 | 2,648,934 | +0.05(+0.14%) |
Apr 18, 2017 | 36.90 | 37.43 | 36.58 | 37.32 | 2,161,750 | +0.18(+0.48%) |
Apr 17, 2017 | 37.10 | 37.17 | 36.36 | 37.15 | 4,147,847 | +0.36(+0.99%) |
Apr 13, 2017 | 36.90 | 37.13 | 36.60 | 36.78 | 2,058,665 | -0.12(-0.34%) |
Apr 12, 2017 | 36.86 | 37.44 | 36.64 | 36.90 | 2,108,870 | +0.04(+0.12%) |
Apr 11, 2017 | 37.42 | 37.47 | 36.57 | 36.86 | 4,328,753 | -0.70(-1.87%) |
Apr 10, 2017 | 37.53 | 37.91 | 37.38 | 37.56 | 4,054,810 | +0.16(+0.43%) |
Apr 07, 2017 | 37.61 | 37.87 | 37.39 | 37.40 | 3,564,085 | -0.21(-0.57%) |
Apr 06, 2017 | 37.30 | 38.02 | 37.13 | 37.62 | 4,660,509 | +0.48(+1.29%) |
Apr 05, 2017 | 37.15 | 37.64 | 36.77 | 37.14 | 4,583,054 | +0.11(+0.29%) |
Apr 04, 2017 | 37.83 | 38.03 | 36.98 | 37.03 | 2,459,053 | -1.00(-2.64%) |
Apr 03, 2017 | 38.47 | 38.63 | 37.49 | 38.03 | 3,456,892 | -0.35(-0.90%) |
Mar 31, 2017 | 38.58 | 38.79 | 38.26 | 38.38 | 2,738,911 | -0.13(-0.35%) |
Mar 30, 2017 | 38.68 | 38.75 | 38.06 | 38.51 | 3,203,697 | -0.30(-0.78%) |
Mar 29, 2017 | 38.33 | 38.92 | 38.09 | 38.82 | 1,919,507 | +0.46(+1.21%) |
Mar 28, 2017 | 37.81 | 38.61 | 37.79 | 38.35 | 2,016,572 | +0.42(+1.10%) |
Mar 27, 2017 | 37.64 | 38.19 | 37.35 | 37.94 | 1,741,567 | -0.03(-0.07%) |
Mar 24, 2017 | 38.00 | 38.24 | 37.75 | 37.96 | 2,744,398 | +0.15(+0.40%) |
Mar 23, 2017 | 36.77 | 37.97 | 36.39 | 37.81 | 5,648,520 | +1.00(+2.71%) |
Mar 22, 2017 | 37.17 | 37.17 | 36.34 | 36.82 | 3,226,355 | -0.28(-0.74%) |
Mar 21, 2017 | 38.47 | 38.56 | 37.03 | 37.09 | 2,591,076 | -1.15(-3.00%) |
Mar 20, 2017 | 38.41 | 38.59 | 38.08 | 38.24 | 1,470,586 | -0.24(-0.62%) |
Mar 17, 2017 | 38.44 | 38.59 | 38.13 | 38.48 | 2,488,543 | +0.18(+0.46%) |
Mar 16, 2017 | 38.08 | 38.40 | 37.89 | 38.30 | 1,712,242 | +0.32(+0.84%) |
Mar 15, 2017 | 37.74 | 38.13 | 37.35 | 37.98 | 2,148,103 | +0.40(+1.06%) |
Mar 14, 2017 | 38.59 | 38.68 | 37.30 | 37.58 | 2,046,290 | -1.11(-2.87%) |
Mar 13, 2017 | 38.79 | 39.13 | 38.37 | 38.69 | 1,666,910 | -0.08(-0.21%) |
Mar 10, 2017 | 38.88 | 39.44 | 38.48 | 38.77 | 3,043,885 | +0.01(+0.02%) |
Mar 09, 2017 | 39.07 | 39.66 | 38.34 | 38.76 | 4,568,450 | -0.21(-0.55%) |
Mar 08, 2017 | 36.66 | 39.18 | 36.64 | 38.98 | 8,486,370 | +2.24(+6.10%) |
Mar 07, 2017 | 36.77 | 37.28 | 36.55 | 36.74 | 3,825,344 | -0.26(-0.70%) |
Mar 06, 2017 | 36.90 | 37.01 | 36.29 | 36.99 | 3,857,371 | -0.12(-0.34%) |
Mar 03, 2017 | 36.41 | 37.16 | 36.29 | 37.12 | 4,124,366 | +0.82(+2.25%) |
Mar 02, 2017 | 36.33 | 36.93 | 35.98 | 36.30 | 3,569,094 | -0.58(-1.57%) |
Mar 01, 2017 | 37.16 | 37.26 | 36.23 | 36.88 | 4,365,150 | +0.00(+0.00%) |
Feb 28, 2017 | 37.51 | 37.57 | 36.59 | 36.88 | 4,406,121 | -1.19(-3.13%) |
Feb 27, 2017 | 37.36 | 38.42 | 37.18 | 38.07 | 5,627,600 | +0.17(+0.45%) |
Feb 24, 2017 | 38.37 | 38.56 | 37.35 | 37.90 | 5,251,734 | -0.75(-1.93%) |
Feb 23, 2017 | 41.01 | 41.08 | 38.43 | 38.65 | 7,663,159 | -1.86(-4.59%) |
Feb 22, 2017 | 40.76 | 41.05 | 39.98 | 40.51 | 4,884,428 | -1.15(-2.75%) |
Feb 21, 2017 | 42.02 | 42.07 | 41.59 | 41.65 | 2,726,425 | -0.20(-0.47%) |
Feb 17, 2017 | 41.85 | 41.85 | 41.85 | 0 | +0.12(+0.30%) | |
Feb 16, 2017 | 43.57 | 44.78 | 41.66 | 41.72 | 13,930,928 | -5.14(-10.97%) |
Feb 15, 2017 | 46.54 | 47.39 | 46.42 | 46.86 | 7,336,840 | +0.45(+0.98%) |
Feb 14, 2017 | 45.80 | 46.65 | 45.10 | 46.41 | 4,335,170 | +0.71(+1.56%) |
Feb 13, 2017 | 46.26 | 46.42 | 45.65 | 45.70 | 2,908,348 | -0.54(-1.17%) |
Feb 10, 2017 | 46.86 | 47.04 | 46.08 | 46.24 | 2,796,243 | -0.45(-0.97%) |
Feb 09, 2017 | 46.35 | 47.04 | 46.28 | 46.70 | 2,693,384 | +0.55(+1.19%) |
Feb 08, 2017 | 46.21 | 46.53 | 45.75 | 46.14 | 2,008,717 | -0.06(-0.13%) |
Feb 07, 2017 | 46.27 | 46.60 | 45.80 | 46.21 | 1,467,505 | +0.00(+0.00%) |
Feb 06, 2017 | 46.69 | 47.02 | 45.91 | 46.21 | 1,849,029 | -0.58(-1.24%) |
Feb 03, 2017 | 46.60 | 47.09 | 46.30 | 46.78 | 1,080,639 | +0.49(+1.06%) |
Feb 02, 2017 | 46.07 | 46.89 | 45.62 | 46.30 | 1,175,095 | +0.17(+0.37%) |