Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.11 | 42.11 | 41.37 | 41.55 | 555,984 | -0.58(-1.39%) |
Apr 27, 2017 | 42.14 | 42.40 | 41.96 | 42.14 | 294,253 | +0.09(+0.22%) |
Apr 26, 2017 | 42.19 | 42.28 | 41.76 | 42.04 | 439,662 | -0.23(-0.53%) |
Apr 25, 2017 | 41.85 | 42.29 | 41.73 | 42.27 | 562,809 | +0.46(+1.11%) |
Apr 24, 2017 | 43.01 | 43.01 | 41.59 | 41.81 | 614,241 | -0.98(-2.28%) |
Apr 21, 2017 | 42.81 | 42.83 | 42.52 | 42.78 | 398,617 | +0.05(+0.11%) |
Apr 20, 2017 | 42.63 | 42.81 | 42.49 | 42.73 | 389,891 | +0.07(+0.17%) |
Apr 19, 2017 | 42.58 | 42.73 | 42.52 | 42.66 | 435,554 | -0.01(-0.02%) |
Apr 18, 2017 | 42.63 | 42.71 | 42.38 | 42.67 | 427,316 | +0.10(+0.23%) |
Apr 17, 2017 | 42.24 | 42.62 | 42.08 | 42.57 | 588,374 | +0.57(+1.36%) |
Apr 13, 2017 | 41.88 | 42.13 | 41.76 | 42.00 | 317,761 | +0.08(+0.19%) |
Apr 12, 2017 | 41.92 | 42.15 | 41.82 | 41.92 | 359,921 | -0.04(-0.09%) |
Apr 11, 2017 | 41.65 | 42.12 | 41.51 | 41.96 | 516,330 | +0.44(+1.07%) |
Apr 10, 2017 | 41.77 | 41.81 | 41.35 | 41.51 | 434,482 | -0.23(-0.54%) |
Apr 07, 2017 | 41.49 | 41.82 | 41.47 | 41.74 | 393,309 | +0.31(+0.75%) |
Apr 06, 2017 | 41.15 | 41.45 | 41.05 | 41.43 | 350,933 | +0.26(+0.63%) |
Apr 05, 2017 | 41.26 | 41.50 | 41.15 | 41.17 | 417,655 | -0.07(-0.18%) |
Apr 04, 2017 | 41.07 | 41.45 | 41.04 | 41.24 | 588,722 | +0.15(+0.36%) |
Apr 03, 2017 | 41.50 | 41.51 | 40.91 | 41.09 | 404,418 | -0.21(-0.50%) |
Mar 31, 2017 | 40.91 | 41.36 | 40.87 | 41.30 | 518,344 | +0.36(+0.88%) |
Mar 30, 2017 | 40.83 | 41.00 | 40.58 | 40.94 | 446,637 | -0.01(-0.03%) |
Mar 29, 2017 | 40.49 | 40.99 | 40.35 | 40.96 | 702,639 | +0.53(+1.31%) |
Mar 28, 2017 | 40.17 | 40.49 | 39.90 | 40.43 | 715,486 | +0.27(+0.68%) |
Mar 27, 2017 | 40.26 | 40.49 | 39.84 | 40.15 | 653,096 | -0.09(-0.23%) |
Mar 24, 2017 | 40.38 | 40.61 | 40.00 | 40.24 | 315,531 | -0.08(-0.21%) |
Mar 23, 2017 | 40.09 | 40.67 | 39.89 | 40.33 | 433,746 | +0.44(+1.10%) |
Mar 22, 2017 | 40.49 | 40.61 | 39.76 | 39.89 | 688,773 | -0.48(-1.18%) |
Mar 21, 2017 | 40.58 | 40.71 | 40.36 | 40.37 | 431,117 | -0.12(-0.31%) |
Mar 20, 2017 | 40.64 | 40.79 | 40.43 | 40.49 | 349,402 | -0.14(-0.35%) |
Mar 17, 2017 | 40.16 | 40.68 | 40.16 | 40.64 | 615,772 | +0.72(+1.80%) |
Mar 16, 2017 | 40.11 | 40.27 | 39.89 | 39.92 | 308,460 | -0.18(-0.46%) |
Mar 15, 2017 | 39.36 | 40.30 | 39.25 | 40.10 | 732,408 | +0.84(+2.13%) |
Mar 14, 2017 | 39.08 | 39.36 | 38.96 | 39.27 | 345,977 | +0.10(+0.27%) |
Mar 13, 2017 | 39.03 | 39.46 | 38.97 | 39.16 | 425,044 | +0.21(+0.54%) |
Mar 10, 2017 | 39.34 | 39.57 | 38.80 | 38.95 | 762,654 | -0.32(-0.81%) |
Mar 09, 2017 | 39.66 | 39.96 | 39.19 | 39.27 | 532,800 | -0.40(-1.00%) |
Mar 08, 2017 | 40.51 | 40.62 | 39.64 | 39.67 | 641,613 | -1.00(-2.46%) |
Mar 07, 2017 | 40.63 | 40.76 | 40.49 | 40.67 | 291,614 | +0.00(+0.00%) |
Mar 06, 2017 | 40.69 | 40.82 | 40.42 | 40.67 | 460,672 | -0.08(-0.21%) |
Mar 03, 2017 | 41.18 | 41.18 | 40.42 | 40.75 | 385,371 | +0.03(+0.06%) |
Mar 02, 2017 | 40.72 | 40.94 | 40.49 | 40.73 | 430,700 | +0.01(+0.03%) |
Mar 01, 2017 | 41.19 | 41.19 | 40.58 | 40.72 | 680,699 | -0.49(-1.19%) |
Feb 28, 2017 | 41.96 | 42.10 | 41.13 | 41.20 | 1,121,159 | -0.90(-2.14%) |
Feb 27, 2017 | 42.07 | 42.28 | 41.98 | 42.11 | 543,936 | +0.10(+0.23%) |
Feb 24, 2017 | 41.47 | 42.01 | 41.19 | 42.01 | 505,378 | +0.29(+0.69%) |
Feb 23, 2017 | 41.73 | 41.83 | 41.43 | 41.72 | 465,890 | +0.24(+0.57%) |
Feb 22, 2017 | 41.90 | 41.99 | 41.20 | 41.49 | 498,962 | -0.43(-1.03%) |
Feb 21, 2017 | 41.28 | 42.00 | 41.02 | 41.92 | 719,568 | +0.57(+1.39%) |
Feb 17, 2017 | 41.34 | 41.34 | 41.34 | 0 | -0.04(-0.09%) | |
Feb 16, 2017 | 40.98 | 41.77 | 40.98 | 41.38 | 393,108 | +0.38(+0.92%) |
Feb 15, 2017 | 40.83 | 41.09 | 40.49 | 41.00 | 425,942 | -0.08(-0.21%) |
Feb 14, 2017 | 41.47 | 41.48 | 40.79 | 41.09 | 460,618 | -0.60(-1.44%) |
Feb 13, 2017 | 41.73 | 41.80 | 41.30 | 41.69 | 403,420 | +0.07(+0.17%) |
Feb 10, 2017 | 41.02 | 41.71 | 41.02 | 41.62 | 327,824 | +0.46(+1.13%) |
Feb 09, 2017 | 41.21 | 41.38 | 41.01 | 41.15 | 263,079 | -0.06(-0.14%) |
Feb 08, 2017 | 40.92 | 41.25 | 40.73 | 41.21 | 419,430 | +0.33(+0.81%) |
Feb 07, 2017 | 40.69 | 40.97 | 40.69 | 40.88 | 490,279 | +0.19(+0.47%) |
Feb 06, 2017 | 40.74 | 40.78 | 40.43 | 40.69 | 351,258 | -0.08(-0.21%) |
Feb 03, 2017 | 40.76 | 41.04 | 40.63 | 40.77 | 410,874 | +0.25(+0.63%) |
Feb 02, 2017 | 40.06 | 40.58 | 39.98 | 40.52 | 486,678 | +0.50(+1.24%) |