Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.57 | 42.57 | 42.36 | 42.38 | 85,494 | -0.16(-0.38%) |
Apr 27, 2017 | 42.50 | 42.58 | 42.40 | 42.54 | 106,878 | +0.06(+0.15%) |
Apr 26, 2017 | 42.48 | 42.63 | 42.44 | 42.48 | 147,437 | -0.01(-0.02%) |
Apr 25, 2017 | 42.40 | 42.54 | 42.33 | 42.48 | 350,786 | +0.21(+0.51%) |
Apr 24, 2017 | 42.21 | 42.31 | 42.15 | 42.27 | 53,058 | +0.47(+1.11%) |
Apr 21, 2017 | 41.89 | 41.91 | 41.72 | 41.80 | 84,141 | -0.09(-0.21%) |
Apr 20, 2017 | 41.68 | 41.98 | 41.64 | 41.89 | 59,949 | +0.34(+0.82%) |
Apr 19, 2017 | 41.71 | 41.77 | 41.52 | 41.55 | 87,590 | -0.05(-0.13%) |
Apr 18, 2017 | 41.57 | 41.66 | 41.47 | 41.61 | 3,557,095 | -0.08(-0.19%) |
Apr 17, 2017 | 41.45 | 41.70 | 41.41 | 41.69 | 2,073,288 | +0.32(+0.78%) |
Apr 13, 2017 | 41.55 | 41.66 | 41.34 | 41.37 | 99,678 | -0.24(-0.58%) |
Apr 12, 2017 | 41.69 | 41.74 | 41.55 | 41.61 | 74,988 | -0.12(-0.28%) |
Apr 11, 2017 | 41.71 | 41.75 | 41.48 | 41.72 | 96,409 | -0.06(-0.15%) |
Apr 10, 2017 | 41.78 | 41.91 | 41.67 | 41.79 | 95,705 | +0.04(+0.09%) |
Apr 07, 2017 | 41.71 | 41.85 | 41.66 | 41.75 | 63,799 | +0.02(+0.04%) |
Apr 06, 2017 | 41.66 | 41.84 | 41.59 | 41.73 | 76,375 | +0.09(+0.22%) |
Apr 05, 2017 | 41.85 | 42.06 | 41.62 | 41.64 | 79,382 | -0.11(-0.26%) |
Apr 04, 2017 | 41.70 | 41.77 | 41.64 | 41.75 | 53,156 | -0.02(-0.04%) |
Apr 03, 2017 | 41.94 | 41.94 | 41.60 | 41.77 | 268,297 | -0.13(-0.30%) |
Mar 31, 2017 | 41.92 | 42.03 | 41.89 | 41.89 | 64,913 | -0.10(-0.23%) |
Mar 30, 2017 | 41.85 | 42.02 | 41.82 | 41.99 | 88,537 | +0.11(+0.26%) |
Mar 29, 2017 | 41.78 | 41.92 | 41.71 | 41.88 | 112,256 | +0.05(+0.13%) |
Mar 28, 2017 | 41.50 | 41.88 | 41.46 | 41.83 | 87,471 | +0.28(+0.67%) |
Mar 27, 2017 | 41.34 | 41.59 | 41.22 | 41.55 | 117,525 | -0.05(-0.12%) |
Mar 24, 2017 | 41.71 | 41.80 | 41.45 | 41.60 | 147,389 | -0.02(-0.06%) |
Mar 23, 2017 | 41.66 | 41.87 | 41.56 | 41.63 | 88,433 | -0.05(-0.13%) |
Mar 22, 2017 | 41.57 | 41.70 | 41.45 | 41.68 | 80,762 | +0.10(+0.24%) |
Mar 21, 2017 | 42.23 | 42.23 | 41.54 | 41.58 | 158,635 | -0.49(-1.17%) |
Mar 20, 2017 | 42.15 | 42.17 | 42.01 | 42.07 | 80,910 | -0.10(-0.23%) |
Mar 17, 2017 | 42.28 | 42.29 | 42.16 | 42.17 | 80,760 | -0.02(-0.04%) |
Mar 16, 2017 | 42.31 | 42.31 | 42.13 | 42.19 | 63,332 | -0.04(-0.11%) |
Mar 15, 2017 | 42.02 | 42.35 | 41.98 | 42.23 | 80,783 | +0.30(+0.72%) |
Mar 14, 2017 | 41.96 | 41.97 | 41.81 | 41.93 | 63,639 | -0.14(-0.34%) |
Mar 13, 2017 | 42.02 | 42.07 | 41.98 | 42.07 | 62,264 | +0.06(+0.15%) |
Mar 10, 2017 | 42.03 | 42.07 | 41.86 | 42.01 | 131,765 | +0.15(+0.36%) |
Mar 09, 2017 | 41.88 | 41.95 | 41.71 | 41.86 | 94,958 | -0.02(-0.04%) |
Mar 08, 2017 | 41.94 | 42.01 | 41.84 | 41.88 | 161,784 | -0.02(-0.06%) |
Mar 07, 2017 | 41.94 | 42.01 | 41.86 | 41.90 | 106,079 | -0.13(-0.30%) |
Mar 06, 2017 | 42.05 | 42.09 | 41.93 | 42.03 | 160,136 | -0.15(-0.36%) |
Mar 03, 2017 | 42.18 | 42.27 | 42.07 | 42.18 | 194,460 | -0.02(-0.04%) |
Mar 02, 2017 | 42.37 | 42.37 | 42.17 | 42.20 | 172,288 | -0.21(-0.48%) |
Mar 01, 2017 | 42.20 | 42.50 | 42.19 | 42.40 | 142,508 | +0.48(+1.15%) |
Feb 28, 2017 | 41.97 | 42.02 | 41.88 | 41.92 | 140,434 | -0.16(-0.38%) |
Feb 27, 2017 | 42.02 | 42.12 | 41.95 | 42.08 | 136,470 | +0.05(+0.13%) |
Feb 24, 2017 | 41.73 | 42.03 | 41.73 | 42.03 | 173,829 | +0.15(+0.36%) |
Feb 23, 2017 | 41.98 | 42.04 | 41.77 | 41.88 | 75,749 | +0.00(+0.00%) |
Feb 22, 2017 | 41.82 | 41.91 | 41.80 | 41.88 | 99,496 | -0.02(-0.04%) |
Feb 21, 2017 | 41.76 | 41.93 | 41.75 | 41.90 | 168,467 | +0.25(+0.60%) |
Feb 17, 2017 | 41.65 | 41.65 | 41.65 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 41.58 | 41.60 | 41.41 | 41.57 | 131,942 | -0.01(-0.02%) |
Feb 15, 2017 | 41.32 | 41.61 | 41.32 | 41.58 | 247,481 | +0.24(+0.58%) |
Feb 14, 2017 | 41.12 | 41.34 | 41.09 | 41.33 | 290,295 | +0.17(+0.41%) |
Feb 13, 2017 | 41.08 | 41.24 | 41.08 | 41.16 | 133,238 | +0.17(+0.41%) |
Feb 10, 2017 | 40.91 | 41.04 | 40.88 | 41.00 | 164,103 | +0.17(+0.42%) |
Feb 09, 2017 | 40.62 | 40.91 | 40.60 | 40.83 | 148,908 | +0.22(+0.55%) |
Feb 08, 2017 | 40.47 | 40.62 | 40.42 | 40.60 | 143,771 | +0.07(+0.18%) |
Feb 07, 2017 | 40.55 | 40.61 | 40.48 | 40.53 | 140,735 | +0.05(+0.13%) |
Feb 06, 2017 | 40.51 | 40.55 | 40.41 | 40.48 | 116,445 | -0.07(-0.18%) |
Feb 03, 2017 | 40.41 | 40.58 | 40.40 | 40.55 | 129,960 | +0.29(+0.73%) |
Feb 02, 2017 | 40.16 | 40.31 | 40.04 | 40.26 | 136,218 | +0.09(+0.22%) |