Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.85 | 40.99 | 40.18 | 40.57 | 2,674,880 | -0.37(-0.90%) |
Apr 27, 2017 | 41.09 | 41.23 | 40.67 | 40.94 | 1,642,533 | +0.01(+0.02%) |
Apr 26, 2017 | 40.56 | 41.11 | 40.32 | 40.93 | 2,495,472 | +0.62(+1.53%) |
Apr 25, 2017 | 41.42 | 41.42 | 40.27 | 40.32 | 2,361,292 | -0.90(-2.18%) |
Apr 24, 2017 | 41.95 | 41.99 | 41.16 | 41.22 | 2,586,701 | -0.18(-0.45%) |
Apr 21, 2017 | 41.43 | 41.52 | 41.05 | 41.40 | 1,739,437 | -0.21(-0.50%) |
Apr 20, 2017 | 40.65 | 41.66 | 40.65 | 41.61 | 2,772,673 | +1.04(+2.55%) |
Apr 19, 2017 | 40.25 | 40.72 | 40.25 | 40.57 | 1,888,010 | +0.41(+1.02%) |
Apr 18, 2017 | 40.36 | 40.54 | 40.04 | 40.16 | 1,362,003 | -0.18(-0.46%) |
Apr 17, 2017 | 39.91 | 40.43 | 39.78 | 40.35 | 1,573,785 | +0.49(+1.23%) |
Apr 13, 2017 | 40.16 | 40.41 | 39.75 | 39.86 | 1,710,660 | -0.46(-1.13%) |
Apr 12, 2017 | 40.85 | 40.89 | 40.24 | 40.32 | 1,990,092 | -0.23(-0.57%) |
Apr 11, 2017 | 40.40 | 40.73 | 40.08 | 40.55 | 2,051,929 | +0.08(+0.20%) |
Apr 10, 2017 | 40.06 | 40.90 | 40.06 | 40.47 | 2,666,615 | +0.36(+0.90%) |
Apr 07, 2017 | 39.80 | 40.36 | 39.75 | 40.11 | 2,513,035 | +0.22(+0.56%) |
Apr 06, 2017 | 38.91 | 40.11 | 38.87 | 39.88 | 3,643,625 | +1.28(+3.33%) |
Apr 05, 2017 | 39.33 | 39.36 | 38.58 | 38.60 | 2,586,130 | -0.60(-1.54%) |
Apr 04, 2017 | 39.31 | 39.71 | 38.87 | 39.20 | 3,685,168 | -0.18(-0.47%) |
Apr 03, 2017 | 39.19 | 39.46 | 38.86 | 39.39 | 2,702,169 | +0.33(+0.84%) |
Mar 31, 2017 | 39.37 | 39.59 | 38.98 | 39.06 | 1,968,472 | -0.37(-0.94%) |
Mar 30, 2017 | 39.10 | 39.60 | 38.98 | 39.43 | 3,542,216 | +0.29(+0.74%) |
Mar 29, 2017 | 37.72 | 39.24 | 37.72 | 39.14 | 4,025,278 | +1.52(+4.05%) |
Mar 28, 2017 | 37.23 | 37.72 | 36.92 | 37.61 | 2,866,068 | +0.42(+1.12%) |
Mar 27, 2017 | 37.43 | 37.81 | 37.16 | 37.19 | 3,359,746 | -0.52(-1.38%) |
Mar 24, 2017 | 37.89 | 38.08 | 37.53 | 37.72 | 2,582,324 | -0.32(-0.84%) |
Mar 23, 2017 | 38.29 | 38.53 | 37.84 | 38.04 | 2,850,534 | -0.18(-0.46%) |
Mar 22, 2017 | 37.86 | 38.27 | 37.31 | 38.21 | 2,583,810 | +0.24(+0.63%) |
Mar 21, 2017 | 38.51 | 38.53 | 37.41 | 37.97 | 3,677,130 | -0.52(-1.36%) |
Mar 20, 2017 | 38.92 | 39.06 | 38.20 | 38.49 | 2,299,087 | -0.31(-0.81%) |
Mar 17, 2017 | 38.74 | 39.07 | 38.31 | 38.81 | 2,586,181 | +0.12(+0.31%) |
Mar 16, 2017 | 38.73 | 38.76 | 38.17 | 38.69 | 2,817,012 | -0.07(-0.19%) |
Mar 15, 2017 | 38.43 | 39.06 | 37.92 | 38.76 | 2,487,707 | +0.37(+0.96%) |
Mar 14, 2017 | 38.25 | 38.50 | 37.61 | 38.39 | 3,602,355 | +0.43(+1.14%) |
Mar 13, 2017 | 39.20 | 39.46 | 37.68 | 37.96 | 6,154,941 | -1.24(-3.17%) |
Mar 10, 2017 | 39.14 | 39.32 | 38.63 | 39.20 | 3,604,227 | +0.39(+1.01%) |
Mar 09, 2017 | 39.27 | 39.62 | 38.74 | 38.81 | 3,794,737 | -0.52(-1.33%) |
Mar 08, 2017 | 38.86 | 39.86 | 38.86 | 39.33 | 8,690,735 | +0.87(+2.28%) |
Mar 07, 2017 | 40.89 | 40.99 | 37.99 | 38.45 | 31,487,682 | -3.62(-8.61%) |
Mar 06, 2017 | 41.81 | 42.30 | 41.02 | 42.08 | 6,502,126 | +0.22(+0.52%) |
Mar 03, 2017 | 41.11 | 42.13 | 40.89 | 41.86 | 4,634,059 | +1.04(+2.55%) |
Mar 02, 2017 | 40.65 | 41.19 | 40.41 | 40.82 | 3,749,721 | +0.15(+0.37%) |
Mar 01, 2017 | 39.84 | 40.77 | 39.76 | 40.67 | 4,631,356 | +1.52(+3.88%) |
Feb 28, 2017 | 39.29 | 39.79 | 38.90 | 39.15 | 3,063,078 | -0.46(-1.15%) |
Feb 27, 2017 | 39.08 | 39.73 | 38.99 | 39.61 | 2,140,748 | +0.22(+0.57%) |
Feb 24, 2017 | 38.49 | 39.99 | 38.44 | 39.38 | 2,897,117 | +0.74(+1.90%) |
Feb 23, 2017 | 39.41 | 39.65 | 38.49 | 38.65 | 2,781,048 | -0.75(-1.91%) |
Feb 22, 2017 | 40.25 | 40.35 | 39.17 | 39.40 | 2,103,143 | -0.86(-2.13%) |
Feb 21, 2017 | 39.17 | 40.39 | 39.17 | 40.25 | 3,259,506 | +0.43(+1.08%) |
Feb 17, 2017 | 39.82 | 39.82 | 39.82 | 0 | +1.03(+2.66%) | |
Feb 16, 2017 | 39.86 | 39.91 | 38.49 | 38.79 | 5,659,213 | -1.10(-2.75%) |
Feb 15, 2017 | 41.21 | 41.59 | 39.60 | 39.89 | 5,363,715 | -1.50(-3.63%) |
Feb 14, 2017 | 40.64 | 41.92 | 40.41 | 41.39 | 3,140,413 | -0.54(-1.28%) |
Feb 13, 2017 | 42.31 | 42.53 | 41.74 | 41.93 | 2,304,745 | -0.22(-0.53%) |
Feb 10, 2017 | 42.65 | 42.99 | 41.69 | 42.15 | 1,727,219 | -0.38(-0.88%) |
Feb 09, 2017 | 41.73 | 42.93 | 41.62 | 42.53 | 2,558,241 | +0.82(+1.96%) |
Feb 08, 2017 | 40.91 | 41.81 | 40.45 | 41.71 | 2,192,664 | +0.78(+1.92%) |
Feb 07, 2017 | 41.81 | 41.89 | 40.77 | 40.93 | 2,100,871 | -0.78(-1.86%) |
Feb 06, 2017 | 41.07 | 42.08 | 41.06 | 41.70 | 2,582,229 | +0.34(+0.81%) |
Feb 03, 2017 | 40.89 | 41.81 | 40.85 | 41.37 | 3,010,575 | +0.81(+1.99%) |
Feb 02, 2017 | 40.80 | 41.12 | 40.49 | 40.56 | 1,658,745 | -0.39(-0.96%) |